YTEN

Yield10 Bioscience Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Yield10 Bioscience Inc YTEN NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 5.94 0.00 0.00 0.00 5.94 04:00:00
more quote information »

YTEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.216.405.7856.0649,299-0.27-4.35%
1 Month6.518.725.7857.17250,914-0.57-8.76%
3 Months4.7010.154.49017.50745,0531.2426.38%
6 Months0.20714.690.1615.80615,1145.732,769.57%
1 Year0.92214.690.11191.381,480,8745.02544.25%
3 Years3.1414.690.11191.61681,3822.8089.17%
5 Years4.1015.000.11191.65589,1851.8444.88%

YTEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 14 2020 5.94 -0.08 -1.33% 5.99 6.10 5.785 44,779
Jul 13 2020 6.02 -0.06 -0.99% 6.10 6.39 5.97 107,044
Jul 10 2020 6.08 -0.17 -2.72% 6.34 6.39 6.0275 45,602
Jul 09 2020 6.25 0.02 0.32% 6.24 6.3599 6.16 16,623
Jul 08 2020 6.23 0.01 0.16% 6.21 6.40 6.0543 32,446
Jul 07 2020 6.22 -0.15 -2.35% 6.38 6.54 6.07 100,093
Jul 06 2020 6.37 0.24 3.92% 6.25 6.38 6.02 117,914
Jul 02 2020 6.13 0.08 1.32% 6.06 6.57 5.86 280,033
Jul 01 2020 6.05 -0.21 -3.35% 6.20 6.42 5.92 59,925
Jun 30 2020 6.26 -0.13 -2.03% 6.52 6.52 6.19 35,877
Jun 29 2020 6.39 0.04 0.63% 6.33 6.97 6.31 47,856
Jun 26 2020 6.35 -0.56 -8.1% 6.78 6.99 6.18 124,260
Jun 25 2020 6.91 0.05 0.73% 6.77 7.27 6.77 63,356
Jun 24 2020 6.86 -0.81 -10.61% 7.50 7.75 6.57 222,322
Jun 23 2020 7.674 1.06 16.01% 6.56 8.72 6.35 2,187,759
Jun 22 2020 6.615 -0.06 -0.82% 6.53 6.74 6.3184 44,839
Jun 19 2020 6.67 0.09 1.44% 6.39 6.85 6.27 118,093
Jun 18 2020 6.575 -0.75 -10.18% 7.07 7.41 6.51 149,930
Jun 17 2020 7.32 1.18 19.22% 6.51 8.15 6.27 968,622
Jun 16 2020 6.14 -0.25 -3.84% 6.36 6.4515 6.1301 16,117
Jun 15 2020 6.385 -0.04 -0.55% 6.17 6.54 5.621 53,191
See More Historical Prices »


Your Recent History
NASDAQ
YTEN
Yield10 Bi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.