ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.10
      1.11%
      US Tech 100
      18,522.40
      1.05%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      0.00%
      Bitcoin
      67,821.07
      -0.14%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NASDAQ
      6. Yield10 Bioscience Inc (YTEN)

      7. Yield10 Bioscience Inc (YTEN) Historical

      YTEN Yield10 Bioscience Inc

      2.88
      0.00 (0.00%)
      Jul 25 2024 - Closed
      Delayed by 15 minutes

      YTEN Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 26 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      Jul 25 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      Jul 24 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      Jul 23 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      Jul 22 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      Jul 19 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      Jul 18 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      Jul 17 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      Jul 16 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      Jul 15 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      Jul 12 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      Jul 11 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      Jul 10 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      Jul 09 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      Jul 08 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      Jul 05 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      Jul 03 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      Jul 02 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      Jul 01 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      Jun 28 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      Jun 27 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      Jun 26 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      Jun 25 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      Jun 24 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      Jun 21 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      Jun 20 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      Jun 18 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      Jun 17 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      Jun 14 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      Jun 13 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      Jun 12 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      Jun 11 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      Jun 10 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      Jun 07 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      Jun 06 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      Jun 05 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      Jun 04 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      Jun 03 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      May 31 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      May 30 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      May 29 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      May 28 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      May 24 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      May 23 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      May 22 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      May 21 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      May 20 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      May 17 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      May 16 2024 2.88 0.00 0.00% 2.88 2.88 2.88 0
      May 15 2024 2.88 -2.38 -45.25% 2.02 3.57 2.02 381,612
      May 14 2024 5.26 -0.10 -1.87% 5.07 5.54 5.00 43,847
      May 13 2024 5.36 -0.68 -11.26% 5.97 5.985 5.25 73,930
      May 10 2024 6.04 0.17 2.90% 5.81 6.671 5.80 257,862
      May 09 2024 5.87 0.87 17.40% 5.03 7.1599 5.03 2,398,471
      May 08 2024 5.00 0.17 3.52% 4.81 5.30 4.81 42,113
      May 07 2024 4.83 -0.32 -6.21% 5.14 6.06 4.80 141,889
      May 06 2024 5.15 -0.45 -8.04% 5.67 5.9101 5.06 48,408
      May 03 2024 5.60 0.10 1.80% 5.55 5.8888 4.90 108,351
      May 02 2024 5.5008 0.32 6.11% 5.04 5.988 5.04 39,976
      May 01 2024 5.184 -0.48 -8.44% 5.28 5.6616 5.0472 18,984
      Apr 30 2024 5.6616 0.26 4.75% 5.5368 5.838 5.4024 13,018
      Apr 29 2024 5.4048 0.08 1.53% 5.52 5.64 5.196 11,448

      Your Recent History

      NASDAQ
      YTEN
      Yield10 Bioscience
      AMEX
      GSAT
      Globalstar
      USOTC
      EMGE
      Emergent Health (PK)
      NASDAQ
      CABA
      Cabaletta Bio
      Delayed Upgrade Clock