Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Yield10 Bioscience Inc (YTEN)
Yield10 Bioscience Inc (YTEN) Historical

YTEN Yield10 Bioscience Inc

0.257

0.00 (0.00%)

Pre Market

Last Updated: 05:07:14

Delayed by 15 minutes

YTEN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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%	0.2819	0.29	0.272	200,960
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%	0.3577	0.3577	0.291	1,228,804
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	2,625,027
Apr 04 2024	0.366	0.0549	17.65%	0.319	0.4099	0.30	7,230,249
Apr 03 2024	0.3111	0.0911	41.41%	0.2375	0.3953	0.225	15,702,483
Apr 02 2024	0.22	-0.1631	-42.57%	0.34	0.3495	0.2199	2,615,192
Apr 01 2024	0.3831	0.0031	0.82%	0.3784	0.428	0.36	2,849,001
Mar 28 2024	0.38	0.0049	1.31%	0.375	0.4477	0.3502	2,680,727
Mar 27 2024	0.3751	0.0329	9.61%	0.3315	0.388	0.312	1,921,139
Mar 26 2024	0.3422	-0.0178	-4.94%	0.3496	0.3599	0.33	1,387,626
Mar 25 2024	0.36	-0.015	-4.00%	0.328	0.3668	0.315	2,089,006
Mar 22 2024	0.375	-0.0596	-13.71%	0.4079	0.4079	0.302	5,783,584
Mar 21 2024	0.4346	0.1916	78.85%	0.6749	0.719	0.3912	116,477,240
Mar 20 2024	0.243	0.002	0.83%	0.259	0.2599	0.2401	52,785
Mar 19 2024	0.241	-0.007	-2.82%	0.2411	0.2581	0.24	52,470
Mar 18 2024	0.248	0.0069	2.86%	0.248	0.27	0.24	177,940
Mar 15 2024	0.2411	-0.0099	-3.94%	0.2508	0.27	0.2411	185,823
Mar 14 2024	0.251	-0.0016	-0.63%	0.26	0.27	0.25	93,684
Mar 13 2024	0.2526	0.0026	1.04%	0.26	0.2624	0.2401	115,963
Mar 12 2024	0.25	-0.02	-7.41%	0.29	0.29	0.25	92,718
Mar 11 2024	0.27	0.0044	1.66%	0.252	0.27495	0.25	215,540
Mar 08 2024	0.2656	0.0101	3.95%	0.25	0.28	0.25	144,993
Mar 07 2024	0.2555	-0.0132	-4.91%	0.2632	0.2711	0.2422	66,177
Mar 06 2024	0.2687	-0.001	-0.37%	0.2616	0.2687	0.2514	50,718
Mar 05 2024	0.2697	0.0202	8.10%	0.2412	0.28	0.237	350,020
Mar 04 2024	0.2495	0.0009	0.36%	0.257	0.257	0.215701	148,926
Mar 01 2024	0.2486	0.0121	5.12%	0.2608	0.2608	0.2255	177,436
Feb 29 2024	0.2365	-0.0185	-7.25%	0.2308	0.25	0.2308	205,564
Feb 28 2024	0.255	0.0103	4.21%	0.26	0.26	0.2307	141,513
Feb 27 2024	0.2447	0.0047	1.96%	0.2461	0.25	0.2312	87,921
Feb 26 2024	0.24	-0.015	-5.88%	0.25	0.256	0.232	209,145
Feb 23 2024	0.255	-0.0083	-3.15%	0.2633	0.2699	0.255	65,023
Feb 22 2024	0.2633	-0.0157	-5.63%	0.28	0.3014	0.2555	565,725
Feb 21 2024	0.279	-0.0004	-0.14%	0.271	0.2794	0.2558	218,635
Feb 20 2024	0.2794	-0.0035	-1.24%	0.2829	0.295	0.264	290,894
Feb 16 2024	0.2829	-0.0161	-5.38%	0.29	0.314	0.2616	628,625
Feb 15 2024	0.299	0.0402	15.53%	0.2447	0.3174	0.241	1,067,361
Feb 14 2024	0.2588	0.0157	6.46%	0.2535	0.2851	0.2431	1,632,203
Feb 13 2024	0.2431	-0.0089	-3.53%	0.2439	0.2574	0.24	313,010
Feb 12 2024	0.252	0.0039	1.57%	0.244	0.253	0.241	323,980
Feb 09 2024	0.2481	-0.0169	-6.38%	0.2601	0.267	0.2411	440,421
Feb 08 2024	0.265	-0.1052	-28.42%	0.3254	0.332	0.25	2,160,948
Feb 07 2024	0.3702	-0.0143	-3.72%	0.3591	0.3702	0.3359	1,890,051
Feb 06 2024	0.3845	0.0345	9.86%	0.35	0.4345	0.3171	6,795,631
Feb 05 2024	0.35	0.1206	52.57%	0.4538	0.565	0.34	128,417,217
Feb 02 2024	0.2294	0.0048	2.14%	0.22	0.238	0.215	6,438
Feb 01 2024	0.2246	-0.0101	-4.30%	0.224	0.238	0.2138	18,635
Jan 31 2024	0.2347	0.0048	2.09%	0.21	0.2347	0.21	15,323
Jan 30 2024	0.2299	0.0109	4.98%	0.2278	0.2299	0.200201	15,838
Jan 29 2024	0.219	0.0002	0.09%	0.2188	0.228	0.21	94,937
Jan 26 2024	0.2188	0.0258	13.37%	0.19	0.2189	0.185	140,300
Jan 25 2024	0.193	-0.004	-2.03%	0.20	0.2068	0.185	62,667

Yield10 Bioscience

Delayed Upgrade Clock