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
0.42 9.77% 4.72 18:34:32
Open Price Low Price High Price Close Price Prev Close
4.32 4.32 4.74 4.72 4.30
more quote information »

YTEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.945.123.984.3551,743-0.22-4.45%
1 Month6.306.603.985.67179,531-1.58-25.08%
3 Months6.228.763.986.14162,925-1.50-24.12%
6 Months8.3910.103.986.55100,229-3.67-43.74%
1 Year6.8623.493.9810.53134,873-2.14-31.2%
3 Years1.3223.490.11192.81681,0033.40257.58%
5 Years4.1023.490.11192.77516,0780.6215.12%

YTEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 4.72 0.42 9.77% 4.32 4.74 4.32 70,752
Dec 06 2021 4.30 0.24 5.91% 4.12 4.32 4.0602 32,187
Dec 03 2021 4.06 -0.42 -9.38% 4.48 4.48 3.98 85,731
Dec 02 2021 4.48 0.03 0.67% 4.45 4.628 4.11 36,154
Dec 01 2021 4.45 -0.50 -10.1% 4.90 4.90 4.39 84,618
Nov 30 2021 4.95 -0.05 -1.0% 4.94 5.12 4.775 20,027
Nov 29 2021 5.00 -0.12 -2.34% 5.16 5.20 4.9138 15,461
Nov 26 2021 5.12 -0.08 -1.54% 5.10 5.1565 4.88 12,032
Nov 24 2021 5.20 0.26 5.26% 4.86 5.26 4.852 83,678
Nov 23 2021 4.94 0.18 3.78% 4.77 5.07 4.76 40,113
Nov 22 2021 4.76 -0.03 -0.63% 4.85 4.85 4.6101 62,641
Nov 19 2021 4.79 -0.14 -2.84% 4.91 4.9492 4.72 45,411
Nov 18 2021 4.93 -0.33 -6.27% 5.22 5.22 4.82 123,757
Nov 17 2021 5.26 -0.28 -5.05% 5.49 5.54 5.04 163,930
Nov 16 2021 5.54 -0.13 -2.29% 5.61 6.2299 5.41 391,753
Nov 15 2021 5.67 -0.41 -6.74% 6.03 6.113 5.56 171,556
Nov 12 2021 6.08 0.45 7.99% 5.72 6.60 5.4423 1,298,769
Nov 11 2021 5.63 -0.28 -4.74% 5.81 5.90 5.42 192,814
Nov 10 2021 5.91 -0.19 -3.11% 6.10 6.29 5.82 204,196
Nov 09 2021 6.10 -0.20 -3.17% 6.30 6.3683 5.84 346,259
Nov 08 2021 6.30 -0.10 -1.56% 6.37 6.59 6.20 209,400
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.