Yield10 Bioscience Historical Data - YTEN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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 Close Price Last Traded
-0.22 -5.41% 3.85 3.70 4.11 3.93 4.07 16:15:05
more quote information »

YTEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.654.43283.504.1064,2470.205.48%
1 Month6.518.153.504.98122,970-2.66-40.86%
3 Months0.23114.690.1610.94593822,601,5553.621,566.67%
6 Months0.577614.690.11190.54152682,568,1133.27566.55%
1 Year1.1114.690.11190.56710691,367,8522.74246.85%
3 Years3.90315.000.11191.08628,915-0.053-1.36%
5 Years4.1015.000.11191.10588,272-0.25-6.1%

YTEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 4.00 -0.39 -8.88% 4.09 4.17 3.86 39,123
Mar 26 2020 4.39 0.64 17.07% 3.88 4.4328 3.7513 160,186
Mar 25 2020 3.75 -0.06 -1.57% 3.82 4.00 3.621 29,676
Mar 24 2020 3.81 -0.20 -4.99% 4.20 4.3999 3.705 54,356
Mar 23 2020 4.01 0.17 4.43% 3.65 4.15 3.50 72,467
Mar 20 2020 3.84 -0.67 -14.76% 3.99 4.80 3.7061 156,591
Mar 19 2020 4.505 0.76 20.13% 3.93 4.7399 3.74 81,668
Mar 18 2020 3.75 -0.30 -7.41% 4.00 4.25 3.64 41,477
Mar 17 2020 4.05 0.20 5.19% 3.74 4.16 3.74 60,968
Mar 16 2020 3.85 -0.73 -15.94% 4.00 4.2688 3.85 43,432
Mar 13 2020 4.58 0.38 9.08% 4.60 5.00 4.15 131,527
Mar 12 2020 4.1986 -0.67 -13.79% 4.45 4.82 3.98 91,148
Mar 11 2020 4.87 -0.59 -10.81% 5.30 5.47 4.45 118,712
Mar 10 2020 5.46 0.70 14.71% 7.40 8.15 5.15 1,075,025
Mar 09 2020 4.76 -1.01 -17.5% 5.63 6.1099 4.7506 114,080
Mar 06 2020 5.77 -0.26 -4.31% 6.09 6.26 5.6104 65,870
Mar 05 2020 6.03 -0.47 -7.23% 6.50 6.5694 6.00 60,540
Mar 04 2020 6.50 -0.10 -1.52% 6.67 6.71 6.3908 46,705
Mar 03 2020 6.60 0.06 0.92% 6.54 6.8699 6.25 66,555
Mar 02 2020 6.54 0.04 0.62% 6.51 6.64 6.1301 42,595
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.