Support: 888-992-3836 Home NewsWire Subscriptions
InvestorsHub Logo
Login/Register

YTEN

Yield10 Bioscience Inc

2.82
0.09 (3.3%)
Upgrade to Real-Time

YTEN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 07 2023 2.689 -0.04 -1.5% 2.73 2.8344 2.60 23,640
Jun 06 2023 2.73 -0.01 -0.36% 2.78 2.80 2.65 10,064
Jun 05 2023 2.74 -0.05 -1.79% 3.04 3.04 2.73 25,717
Jun 02 2023 2.79 -0.05 -1.76% 2.87 2.87 2.775 7,761
Jun 01 2023 2.8399 0.04 1.43% 2.77 2.86 2.72 11,380
May 31 2023 2.80 0.04 1.45% 2.76 2.8514 2.7531 10,222
May 30 2023 2.76 -0.05 -1.78% 2.77 2.8007 2.76 3,768
May 29 2023 2.81 0.00 +0.00% 2.855 2.9299 2.802 0
May 26 2023 2.81 0.00 0.0% 2.855 2.9299 2.802 5,401
May 25 2023 2.81 -0.13 -4.42% 2.90 2.90 2.7003 21,391
May 24 2023 2.94 0.05 1.73% 2.86 2.9425 2.83 6,141
May 23 2023 2.89 0.02 0.75% 2.87 2.9392 2.86 16,994
May 22 2023 2.8685 -0.14 -4.7% 3.00 3.00 2.86 19,461
May 19 2023 3.0099 0.11 3.79% 2.92 3.0402 2.91 6,933
May 18 2023 2.90 -0.09 -3.01% 2.98 3.0199 2.90 25,933
May 17 2023 2.9899 0.06 2.04% 2.93 3.10 2.93 27,568
May 16 2023 2.93 -0.03 -1.01% 2.97 3.0899 2.90 42,045
May 15 2023 2.96 0.06 2.07% 2.94 3.1999 2.94 32,200
May 12 2023 2.90 0.00 0.0% 2.90 2.90 2.90 0
May 11 2023 2.90 -0.29 -9.09% 3.09 3.29 2.90 71,985
May 10 2023 3.19 0.20 6.69% 3.05 3.26 3.00 43,322
May 09 2023 2.99 -0.10 -3.24% 3.22 3.259 2.98 51,956
May 08 2023 3.09 0.08 2.66% 3.01 3.11 2.99 28,810
May 05 2023 3.01 0.00 0.17% 2.931 3.1244 2.92 33,381
May 04 2023 3.005 0.00 0.17% 3.09 3.09 2.95 8,559
May 03 2023 3.00 0.02 0.67% 2.98 3.2499 2.63 123,709
May 02 2023 2.98 0.01 0.34% 2.97 3.03 2.62 41,081
May 01 2023 2.97 0.12 4.21% 3.11 3.27 2.97 212,312
Apr 28 2023 2.85 -0.02 -0.7% 3.0589 3.0589 2.85 13,405
Apr 27 2023 2.87 -0.03 -1.03% 2.94 3.0499 2.8287 18,992
Apr 26 2023 2.90 0.04 1.4% 2.85 3.02 2.85 10,017
Apr 25 2023 2.86 -0.07 -2.36% 2.955 2.9757 2.85 2,440
Apr 24 2023 2.9292 -0.07 -2.2% 2.95 2.96 2.85 4,014
Apr 21 2023 2.9951 -0.06 -2.12% 3.03 3.0599 2.95 3,690
Apr 20 2023 3.06 0.00 0.0% 3.06 3.06 2.9677 9,913
Apr 19 2023 3.06 0.28 9.96% 2.72 3.13 2.67 38,103
Apr 18 2023 2.7829 -0.06 -2.01% 2.81 2.81 2.6115 3,378
Apr 17 2023 2.84 -0.08 -2.74% 2.84 2.9019 2.7199 11,118
Apr 14 2023 2.92 0.08 2.82% 2.84 2.92 2.80 9,703
Apr 13 2023 2.84 -0.28 -8.97% 3.08 3.10 2.83 19,917
Apr 12 2023 3.12 -0.04 -1.27% 3.11 3.2478 3.02 9,440
Apr 11 2023 3.16 0.30 10.49% 2.95 3.16 2.92 6,970
Apr 10 2023 2.86 -0.13 -4.35% 2.90 2.95 2.86 8,198
Apr 07 2023 2.99 0.00 +0.00% 2.73 2.99 2.73 0
Apr 06 2023 2.99 0.28 10.41% 2.73 2.99 2.73 23,476
Apr 05 2023 2.708 0.00 0.0% 2.708 2.708 2.708 0
Apr 04 2023 2.708 -0.04 -1.53% 2.71 2.7999 2.6555 7,880
Apr 03 2023 2.75 -0.01 -0.36% 2.75 2.8332 2.70 14,074
Mar 31 2023 2.76 0.01 0.36% 2.80 2.80 2.60 10,446
Mar 30 2023 2.75 -0.09 -3.17% 2.75 2.8399 2.69 10,447
Mar 29 2023 2.84 0.20 7.58% 2.62 2.84 2.62 20,805
Mar 28 2023 2.64 0.03 1.15% 2.61 2.72 2.4701 14,121
Mar 27 2023 2.61 0.11 4.4% 2.52 2.65 2.52 3,880
Mar 24 2023 2.50 -0.16 -6.07% 2.61 2.625 2.50 9,905
Mar 23 2023 2.6615 0.03 1.2% 2.67 2.6775 2.60 12,449
Mar 22 2023 2.63 -0.12 -4.36% 2.79 2.8185 2.59 14,331
Mar 21 2023 2.75 0.14 5.36% 2.6101 2.8501 2.61 14,845
Mar 20 2023 2.61 -0.06 -2.25% 2.63 2.65 2.5804 6,770
Mar 17 2023 2.67 0.09 3.49% 2.62 2.97 2.56 14,323
Mar 16 2023 2.5799 0.27 11.68% 2.31 2.5799 2.3001 18,134
Mar 15 2023 2.31 -0.26 -10.12% 2.39 2.55 2.30 24,098
Mar 14 2023 2.57 -0.03 -1.15% 2.57 2.7999 2.57 16,640
Mar 13 2023 2.60 -0.11 -4.06% 2.62 2.78 2.60 24,182
Mar 10 2023 2.71 -0.08 -2.87% 2.77 2.8121 2.65 15,853