Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Yield10 Bioscience Inc | YTEN | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.1508 | -2.74% | 5.35 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 5.55 | 4.90 | 5.8888 | 5.60 | 5.5008 |
YTEN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.249 | 5.8888 | 0.21 | 0.2259976 | 466,778 | 5.10 | 2,048.59% |
| 1 Month | 0.369 | 5.8888 | 0.21 | 0.3117338 | 674,730 | 4.98 | 1,349.86% |
| 3 Months | 0.2601 | 5.8888 | 0.21 | 0.3953776 | 3,109,415 | 5.09 | 1,956.90% |
| 6 Months | 0.32 | 5.8888 | 0.18 | 0.3666046 | 2,785,146 | 5.03 | 1,571.88% |
| 1 Year | 2.98 | 5.8888 | 0.18 | 0.3854037 | 1,475,509 | 2.37 | 79.53% |
| 3 Years | 9.26 | 10.87 | 0.18 | 1.01 | 579,524 | -3.91 | -42.22% |
| 5 Years | 1.15 | 23.49 | 0.1119 | 1.92 | 735,209 | 4.20 | 365.22% |
YTEN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 5.60 | 5.37 | 2,343.28% | 5.55 | 5.8888 | 4.90 | 108,351 |
| May 02 2024 | 0.2292 | 0.0132 | 6.11% | 0.21 | 0.2495 | 0.21 | 959,427 |
| May 01 2024 | 0.216 | -0.0199 | -8.44% | 0.22 | 0.2359 | 0.2103 | 455,622 |
| Apr 30 2024 | 0.2359 | 0.0107 | 4.75% | 0.2307 | 0.243251 | 0.2251 | 312,437 |
| Apr 29 2024 | 0.2252 | 0.0034 | 1.53% | 0.23 | 0.235 | 0.2165 | 274,756 |
| Apr 26 2024 | 0.2218 | -0.0172 | -7.20% | 0.249 | 0.249 | 0.216 | 331,646 |
| Apr 25 2024 | 0.239 | 0.0045 | 1.92% | 0.235 | 0.243 | 0.2239 | 270,743 |
| Apr 24 2024 | 0.2345 | -0.0225 | -8.75% | 0.246 | 0.26 | 0.2131 | 1,103,578 |
| Apr 23 2024 | 0.257 | -0.004 | -1.53% | 0.28 | 0.2807 | 0.24 | 373,783 |
| Apr 22 2024 | 0.261 | 0.006 | 2.35% | 0.2626 | 0.281999 | 0.25151 | 378,243 |
| Apr 19 2024 | 0.255 | -0.0177 | -6.49% | 0.263 | 0.275 | 0.25 | 296,103 |
| Apr 18 2024 | 0.2727 | -0.0058 | -2.08% | 0.2744 | 0.2785 | 0.2575 | 335,980 |
| Apr 17 2024 | 0.2785 | -0.0065 | -2.28% | 0.2791 | 0.2898 | 0.271 | 234,969 |
| Apr 16 2024 | 0.285 | 0.003 | 1.06% | 0.2898 | 0.2899 | 0.272 | 175,417 |
| Apr 15 2024 | 0.282 | -0.0282 | -9.09% | 0.31 | 0.329 | 0.281 | 440,870 |
| Apr 12 2024 | 0.3102 | -0.0098 | -3.06% | 0.3225 | 0.34 | 0.3019 | 412,380 |
| Apr 11 2024 | 0.32 | -0.013 | -3.90% | 0.3212 | 0.349 | 0.3065 | 596,603 |
| Apr 10 2024 | 0.333 | -0.0418 | -11.15% | 0.3325 | 0.3439 | 0.291 | 1,132,700 |
| Apr 09 2024 | 0.3748 | -0.0031 | -0.82% | 0.3767 | 0.3888 | 0.36 | 968,551 |
| Apr 08 2024 | 0.3779 | -0.0092 | -2.38% | 0.376 | 0.41 | 0.355 | 1,690,026 |
| Apr 05 2024 | 0.3871 | 0.0211 | 5.77% | 0.369 | 0.39 | 0.3255 | 2,383,347 |
