Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
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 |
YTEN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.65 | 4.4328 | 3.50 | 4.10 | 64,247 | 0.20 | 5.48% |
| 1 Month | 6.51 | 8.15 | 3.50 | 4.98 | 122,970 | -2.66 | -40.86% |
| 3 Months | 0.231 | 14.69 | 0.161 | 0.9459382 | 2,601,555 | 3.62 | 1,566.67% |
| 6 Months | 0.5776 | 14.69 | 0.1119 | 0.5415268 | 2,568,113 | 3.27 | 566.55% |
| 1 Year | 1.11 | 14.69 | 0.1119 | 0.5671069 | 1,367,852 | 2.74 | 246.85% |
| 3 Years | 3.903 | 15.00 | 0.1119 | 1.08 | 628,915 | -0.053 | -1.36% |
| 5 Years | 4.10 | 15.00 | 0.1119 | 1.10 | 588,272 | -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 |
