ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

YTEN Yield10 Bioscience Inc

0.2503
0.0056 (2.29%)
Last Updated: 14:42:19
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Yield10 Bioscience Inc YTEN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0056 2.29% 0.2503 14:42:19
Open Price Low Price High Price Close Price Prev Close
0.26 0.2307 0.26 0.2447
more quote information »

YTEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2710.30140.23070.2601463229,290-0.0207-7.64%
1 Month0.210.5650.210.34728117,639,1210.040319.19%
3 Months0.2550.5650.180.33480972,971,130-0.0047-1.84%
6 Months0.440.5650.180.33415811,444,906-0.1897-43.11%
1 Year3.143.290.180.3989966800,916-2.89-92.03%
3 Years14.8117.100.181.53354,023-14.56-98.31%
5 Years1.1923.490.11192.26604,496-0.9397-78.97%

YTEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 0.2403 309,115
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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock