YTEN

Yield10 Bioscience Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
more quote information »

YTEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.402.502.09552.2563,187-0.14-5.83%
1 Month2.472.671.922.2395,970-0.21-8.5%
3 Months3.584.14131.912.91163,136-1.32-36.87%
6 Months4.667.211.914.28238,713-2.40-51.5%
1 Year8.669.431.914.88167,583-6.40-73.9%
3 Years0.860123.490.11192.97695,4611.40162.76%
5 Years3.9323.490.11192.83525,818-1.67-42.49%

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
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.