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

YTEN Yield10 Bioscience Inc

2.88
0.00 (0.00%)
Pre Market
Last Updated: 20:00:00
Delayed by 15 minutes

YTEN Historical Prices

Date Close Change Change (%) Open High Low Volume
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 5.37 2,343.28% 5.55 5.8888 4.90 108,351
May 02 2024 0.2292 0.0132 6.11% 0.21 0.2495 0.21 959,427
May 01 2024 0.216 -0.0199 -8.44% 0.22 0.2359 0.2103 455,622
Apr 30 2024 0.2359 0.0107 4.75% 0.2307 0.243251 0.2251 312,437
Apr 29 2024 0.2252 0.0034 1.53% 0.23 0.235 0.2165 274,756
Apr 26 2024 0.2218 -0.0172 -7.20% 0.249 0.249 0.216 331,646
Apr 25 2024 0.239 0.0045 1.92% 0.235 0.243 0.2239 270,743
Apr 24 2024 0.2345 -0.0225 -8.75% 0.246 0.26 0.2131 1,103,578
Apr 23 2024 0.257 -0.004 -1.53% 0.28 0.2807 0.24 373,783
Apr 22 2024 0.261 0.006 2.35% 0.2626 0.281999 0.25151 378,243
Apr 19 2024 0.255 -0.0177 -6.49% 0.263 0.275 0.25 296,103
Apr 18 2024 0.2727 -0.0058 -2.08% 0.2744 0.2785 0.2575 335,980
Apr 17 2024 0.2785 -0.0065 -2.28% 0.2791 0.2898 0.271 234,969
Apr 16 2024 0.285 0.003 1.06% 0.2898 0.2899 0.272 175,417
Apr 15 2024 0.282 -0.0282 -9.09% 0.31 0.329 0.281 440,870
Apr 12 2024 0.3102 -0.0098 -3.06% 0.3225 0.34 0.3019 412,380
Apr 11 2024 0.32 -0.013 -3.90% 0.3212 0.349 0.3065 596,603
Apr 10 2024 0.333 -0.0418 -11.15% 0.3325 0.3439 0.291 1,132,700
Apr 09 2024 0.3748 -0.0031 -0.82% 0.3767 0.3888 0.36 968,551
Apr 08 2024 0.3779 -0.0092 -2.38% 0.376 0.41 0.355 1,690,026
Apr 05 2024 0.3871 0.0211 5.77% 0.369 0.39 0.3255 2,383,347
Apr 04 2024 0.366 0.0549 17.65% 0.319 0.4099 0.30 7,230,249
Apr 03 2024 0.3111 0.0911 41.41% 0.2375 0.3953 0.225 15,702,483
Apr 02 2024 0.22 -0.1631 -42.57% 0.34 0.34 0.2199 2,320,703
Apr 01 2024 0.3831 0.0031 0.82% 0.3784 0.428 0.36 2,849,001
Mar 28 2024 0.38 0.0049 1.31% 0.375 0.4477 0.3502 2,680,727
Mar 27 2024 0.3751 0.0329 9.61% 0.3315 0.388 0.312 1,921,139
Mar 26 2024 0.3422 -0.0178 -4.94% 0.3496 0.3599 0.33 1,387,626
Mar 25 2024 0.36 -0.015 -4.00% 0.328 0.3668 0.315 2,089,006
Mar 22 2024 0.375 -0.0596 -13.71% 0.4079 0.4079 0.302 5,783,584
Mar 21 2024 0.4346 0.1916 78.85% 0.6749 0.719 0.3912 116,477,240
Mar 20 2024 0.243 0.002 0.83% 0.259 0.2599 0.2401 52,785
Mar 19 2024 0.241 -0.007 -2.82% 0.2411 0.2581 0.24 52,470
Mar 18 2024 0.248 0.0069 2.86% 0.248 0.27 0.24 177,940
Mar 15 2024 0.2411 -0.0099 -3.94% 0.2508 0.27 0.2411 185,666
Mar 14 2024 0.251 -0.0016 -0.63% 0.26 0.27 0.25 93,684
Mar 13 2024 0.2526 0.0026 1.04% 0.26 0.2624 0.2401 115,963
Mar 12 2024 0.25 -0.02 -7.41% 0.29 0.29 0.25 92,718
Mar 11 2024 0.27 0.0044 1.66% 0.252 0.27495 0.25 215,540
Mar 08 2024 0.2656 0.0101 3.95% 0.25 0.28 0.25 144,993
Mar 07 2024 0.2555 -0.0132 -4.91% 0.2632 0.2711 0.2422 66,177
Mar 06 2024 0.2687 -0.001 -0.37% 0.2616 0.2687 0.2514 50,718
Mar 05 2024 0.2697 0.0202 8.10% 0.2412 0.28 0.237 350,020
Mar 04 2024 0.2495 0.0009 0.36% 0.257 0.257 0.215701 148,926
Mar 01 2024 0.2486 0.0121 5.12% 0.2608 0.2608 0.2255 177,436
Feb 29 2024 0.2365 -0.0185 -7.25% 0.2308 0.25 0.2308 205,564
Feb 28 2024 0.255 0.0103 4.21% 0.26 0.26 0.2307 141,513

Your Recent History

Delayed Upgrade Clock