YTEN

Yield10 Bioscience Historical Data

YTEN Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2022 2.71 0.03 1.12% 2.66 2.81 2.6399 42,074
Aug 10 2022 2.68 0.09 3.47% 2.60 2.7499 2.5401 40,416
Aug 09 2022 2.59 0.07 2.78% 2.69 2.69 2.5364 20,009
Aug 08 2022 2.52 -0.03 -1.18% 2.59 2.59 2.5014 34,071
Aug 05 2022 2.55 0.12 4.94% 2.55 2.61 2.43 37,369
Aug 04 2022 2.43 0.04 1.67% 2.40 2.55 2.3785 26,470
Aug 03 2022 2.39 0.01 0.42% 2.42 2.475 2.35 20,672
Aug 02 2022 2.38 -0.01 -0.42% 2.28 2.44 2.28 15,213
Aug 01 2022 2.39 -0.02 -0.83% 2.38 2.43 2.35 10,190
Jul 29 2022 2.41 -0.05 -2.06% 2.52 2.52 2.41 24,419
Jul 28 2022 2.4606 -0.01 -0.38% 2.43 2.475 2.36 32,916
Jul 27 2022 2.47 0.00 0.0% 2.47 2.5169 2.38 23,547
Jul 26 2022 2.47 -0.05 -1.98% 2.45 2.50 2.44 13,262
Jul 25 2022 2.52 -0.14 -5.26% 2.62 2.66 2.50 18,539
Jul 22 2022 2.66 -0.03 -1.12% 2.71 2.71 2.56 35,216
Jul 21 2022 2.69 0.05 1.89% 2.64 2.79 2.6133 12,447
Jul 20 2022 2.64 -0.06 -2.22% 2.67 2.79 2.64 12,301
Jul 19 2022 2.70 0.01 0.37% 2.77 2.77 2.6301 19,130
Jul 18 2022 2.69 0.00 0.0% 2.67 2.8237 2.58 20,478
Jul 15 2022 2.69 0.08 3.07% 2.64 2.69 2.55 21,232
Jul 14 2022 2.61 0.07 2.76% 2.44 2.67 2.44 36,176
Jul 13 2022 2.54 0.03 1.2% 2.46 2.54 2.43 10,692
Jul 12 2022 2.51 0.12 5.02% 2.4533 2.56 2.4273 35,122
Jul 11 2022 2.39 0.02 0.84% 2.47 2.47 2.34 9,621
Jul 08 2022 2.37 0.08 3.49% 2.38 2.43 2.27 36,451
Jul 07 2022 2.29 0.00 0.0% 2.30 2.36 2.23 17,927
Jul 06 2022 2.29 -0.03 -1.29% 2.32 2.39 2.21 30,984
Jul 05 2022 2.32 0.08 3.57% 2.17 2.33 2.17 25,181
Jul 04 2022 2.24 0.00 +0.00% 2.26 2.3201 2.1501 0
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 20 2022 2.11 0.00 +0.00% 2.06 2.1431 2.04 0
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
Jun 03 2022 2.63 -0.01 -0.38% 2.56 2.6848 2.52 22,023
Jun 02 2022 2.64 0.18 7.32% 2.54 2.68 2.49 34,034
Jun 01 2022 2.46 -0.19 -7.17% 2.68 2.68 2.42 68,315
May 31 2022 2.65 -0.20 -7.02% 2.90 2.9022 2.64 87,428
May 30 2022 2.85 0.00 0.0% 2.85 2.85 2.85 0
May 27 2022 2.85 0.14 5.17% 2.76 2.90 2.70 54,826
May 26 2022 2.71 0.02 0.74% 2.71 2.815 2.69 49,068
May 25 2022 2.69 0.01 0.37% 2.63 2.755 2.60 55,872
May 24 2022 2.68 -0.15 -5.3% 2.79 2.85 2.62 96,995
May 23 2022 2.83 0.07 2.54% 2.81 3.00 2.76 133,552
May 20 2022 2.76 -0.22 -7.38% 3.10 3.10 2.65 85,945
May 19 2022 2.98 0.20 7.19% 2.84 3.17 2.73 240,118
May 18 2022 2.78 0.11 4.12% 2.73 2.90 2.614 296,555
May 17 2022 2.67 -0.11 -3.96% 2.84 2.84 2.52 260,021
May 16 2022 2.78 0.41 17.3% 2.40 2.85 2.40 531,013


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.

Log in to InvestorsHub
Register Now