Yield10 Bioscience Historical Data - YTEN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Yield10 Bioscience Inc YTEN NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.14 2.39% 6.00 5.51 6.10 5.98 5.86 00:00:07
more quote information »

YTEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.426.32995.415.8165,4270.5810.7%
1 Month5.857.314.805.45112,7890.152.56%
3 Months6.0910.153.507.33698,465-0.09-1.48%
6 Months0.12414.690.121.412,578,3035.884,738.71%
1 Year0.8714.690.11191.271,474,4325.13589.66%
3 Years3.3015.000.11191.54676,9602.7081.82%
5 Years4.1015.000.11191.58606,8391.9046.34%

YTEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 6.005 0.17 2.83% 5.98 6.10 5.51 92,122
May 28 2020 5.84 -0.08 -1.35% 5.97 6.3299 5.76 68,023
May 27 2020 5.92 0.17 2.96% 5.69 6.2072 5.64 80,655
May 26 2020 5.75 0.08 1.41% 5.85 5.88 5.59 69,014
May 22 2020 5.67 0.20 3.66% 5.42 5.78 5.41 44,017
May 21 2020 5.47 -0.08 -1.44% 5.55 5.5524 5.35 23,284
May 20 2020 5.55 0.10 1.83% 5.48 5.68 5.38 48,060
May 19 2020 5.45 -0.05 -0.91% 5.68 5.69 5.45 52,587
May 18 2020 5.50 0.09 1.66% 5.21 5.67 5.10 171,574
May 15 2020 5.41 0.55 11.32% 5.85 7.31 5.02 378,484
May 14 2020 4.86 -0.05 -1.02% 4.96 5.19 4.84 32,989
May 13 2020 4.91 -0.40 -7.53% 5.20 5.57 4.80 102,153
May 12 2020 5.31 -0.34 -6.02% 5.43 5.6991 5.30 80,706
May 11 2020 5.65 0.24 4.44% 5.46 5.75 5.2159 55,568
May 08 2020 5.41 -0.18 -3.22% 5.66 5.75 5.37 53,032
May 07 2020 5.59 0.17 3.17% 5.46 5.94 5.4083 123,559
May 06 2020 5.418 -0.08 -1.49% 5.69 6.50 5.38 510,451
May 05 2020 5.50 -0.22 -3.85% 5.55 5.99 5.50 60,358
May 04 2020 5.72 0.49 9.37% 5.20 5.73 5.05 52,348
May 01 2020 5.23 -0.67 -11.28% 5.85 5.98 5.16 136,131
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.