Yield10 Bioscience, Inc. Historical Data - YTEN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
LEVEL 1 STARTER
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Yield10 Bioscience, Inc. YTEN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.009307 -1.04% 0.8899 0.93 0.8801 0.93 0.899207 18:01:57
more quote information »

YTEN Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1.011.030.86450.922748k216k90k-0.1201-11.89%
1 Month1.131.750.86451.029823k4M339k-0.2401-21.25%
3 Months1.131.76760.86451.155510k4M208k-0.2401-21.25%
6 Months1.34341.76760.681.13892k4M136k-0.4535-33.76%
1 Year1.61.850.681.30932k4M129k-0.7101-44.38%
3 Years4.1150.682.412362417M235k-3.2101-78.30%
5 Years4.1150.682.412362417M235k-3.2101-78.30%

YTEN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 17 20190.8899-0.009307-1.04%0.88010.9344,657
May 16 20190.899207+0.006207+0.70%0.8850790.95448,333
May 15 20190.893-0.0164-1.80%0.86450.91155,922
May 14 20190.9094-0.0006-0.07%0.900.9555,974
May 13 20190.91-0.03208-3.41%0.900.939575,265
May 10 20190.94208-0.08792-8.54%0.901.03215,583
May 09 20191.03+0.01+0.98%0.931.0799320,568
May 08 20191.02-0.13-11.30%1.011.754,393,702
May 07 20191.15-0.01-1.22%1.131.2696,668
May 06 20191.1642+0.03+2.24%1.071.1844,529
May 03 20191.1387+0.03+2.59%1.081.18172,559
May 02 20191.11+0.02+1.83%1.061.1697363,114
May 01 20191.090.000.00%1.06531.1223,046
Apr 30 20191.09+0.02+1.87%1.05381.1041,003
Apr 29 20191.07-0.02-1.83%1.071.12928,973
Apr 26 20191.09-0.07-6.03%1.091.1679,729
Apr 25 20191.16+0.03+2.65%1.131.1638,203
Apr 24 20191.130.000.00%1.121.1729,581
Apr 23 20191.130.000.00%1.11561.2028,003
Apr 22 20191.130.000.18%1.111.1729,262
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.