Best deals to access real time data! |
CHART Trader
Monthly Subscription
for only
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
Small Cap Basic
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 | Last Traded
![]() |
|
---|---|---|---|---|
-0.06 | -2.59% | 2.26 | 15:08:21 |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
2.32 | 2.21 | 2.39 | 2.32 |
YTEN Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 2.40 | 2.50 | 2.0955 | 2.25 | 63,187 | -0.14 | -5.83% |
1 Month | 2.47 | 2.67 | 1.92 | 2.23 | 95,970 | -0.21 | -8.5% |
3 Months | 3.58 | 4.1413 | 1.91 | 2.91 | 163,136 | -1.32 | -36.87% |
6 Months | 4.66 | 7.21 | 1.91 | 4.28 | 238,713 | -2.40 | -51.5% |
1 Year | 8.66 | 9.43 | 1.91 | 4.88 | 167,583 | -6.40 | -73.9% |
3 Years | 0.8601 | 23.49 | 0.1119 | 2.97 | 695,461 | 1.40 | 162.76% |
5 Years | 3.93 | 23.49 | 0.1119 | 2.83 | 525,818 | -1.67 | -42.49% |
YTEN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 05 2022 | 2.32 | 0.08 | 3.57% | 2.17 | 2.33 | 2.17 | 25,181 |
Jul 01 2022 | 2.24 | -0.01 | -0.44% | 2.26 | 2.3201 | 2.1501 | 25,175 |
Jun 30 2022 | 2.25 | 0.01 | 0.45% | 2.14 | 2.50 | 2.0955 | 176,139 |
Jun 29 2022 | 2.24 | -0.22 | -8.94% | 2.40 | 2.44 | 2.17 | 26,251 |
Jun 28 2022 | 2.46 | 0.04 | 1.65% | 2.42 | 2.53 | 2.42 | 52,103 |
Jun 27 2022 | 2.42 | 0.04 | 1.68% | 2.41 | 2.4258 | 2.36 | 21,349 |
Jun 24 2022 | 2.38 | 0.10 | 4.39% | 2.33 | 2.47 | 2.26 | 49,320 |
Jun 23 2022 | 2.28 | 0.03 | 1.33% | 2.30 | 2.31 | 2.22 | 83,997 |
Jun 22 2022 | 2.25 | -0.01 | -0.44% | 2.33 | 2.3776 | 2.2001 | 60,899 |
Jun 21 2022 | 2.26 | 0.15 | 7.11% | 2.24 | 2.39 | 2.12 | 294,040 |
Jun 17 2022 | 2.11 | 0.03 | 1.44% | 2.06 | 2.1431 | 2.04 | 29,587 |
Jun 16 2022 | 2.08 | 0.09 | 4.52% | 1.99 | 2.11 | 1.96 | 102,414 |
Jun 15 2022 | 1.99 | 0.05 | 2.58% | 1.94 | 2.0875 | 1.94 | 123,278 |
Jun 14 2022 | 1.94 | -0.23 | -10.6% | 2.14 | 2.2099 | 1.92 | 117,663 |
Jun 13 2022 | 2.17 | -0.11 | -4.82% | 2.15 | 2.23 | 2.035 | 313,905 |
Jun 10 2022 | 2.28 | -0.36 | -13.64% | 2.57 | 2.57 | 2.25 | 81,187 |
Jun 09 2022 | 2.64 | 0.09 | 3.53% | 2.55 | 2.67 | 2.5101 | 66,004 |
Jun 08 2022 | 2.55 | 0.10 | 4.08% | 2.47 | 2.67 | 2.42 | 78,975 |
Jun 07 2022 | 2.45 | -0.20 | -7.55% | 2.59 | 2.61 | 2.41 | 59,881 |
Jun 06 2022 | 2.65 | 0.02 | 0.76% | 2.55 | 2.67 | 2.5197 | 20,298 |