YTEN

Yield10 Bioscience Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
-0.09 -1.57% 5.66 15:52:17
Open Price Low Price High Price Close Price Prev Close
5.77 5.65 5.7799 5.75
more quote information »

YTEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.106.105.515.8434,210-0.44-7.21%
1 Month6.106.525.366.0133,147-0.44-7.21%
3 Months8.298.33815.366.5740,939-2.63-31.72%
6 Months10.3210.895.368.1452,135-4.66-45.16%
1 Year6.4123.495.2011.72106,196-0.75-11.7%
3 Years1.4423.490.11192.75670,0774.22293.06%
5 Years4.1023.490.11192.72524,1111.5638.05%

YTEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 14 2021 5.75 -0.07 -1.2% 5.94 5.94 5.51 33,329
Oct 13 2021 5.82 -0.15 -2.51% 5.93 5.99 5.80 8,612
Oct 12 2021 5.97 0.09 1.53% 5.84 5.9988 5.71 47,660
Oct 11 2021 5.88 0.10 1.73% 5.87 6.00 5.76 14,499
Oct 08 2021 5.78 -0.17 -2.86% 6.10 6.10 5.72 66,949
Oct 07 2021 5.95 0.36 6.44% 5.66 6.0599 5.36 103,274
Oct 06 2021 5.59 -0.34 -5.73% 5.89 5.91 5.47 48,399
Oct 05 2021 5.93 0.12 2.07% 5.91 6.032 5.735 19,319
Oct 04 2021 5.81 -0.31 -5.07% 6.01 6.12 5.76 37,789
Oct 01 2021 6.12 0.13 2.17% 6.06 6.19 5.92 22,982
Sep 30 2021 5.99 -0.12 -1.96% 6.25 6.25 5.90 28,206
Sep 29 2021 6.11 -0.19 -3.02% 6.31 6.34 6.11 6,384
Sep 28 2021 6.30 -0.10 -1.56% 6.42 6.45 5.99 57,380
Sep 27 2021 6.40 0.10 1.59% 6.28 6.52 6.2031 15,597
Sep 24 2021 6.30 0.18 2.94% 6.12 6.37 6.12 36,216
Sep 23 2021 6.12 0.03 0.49% 6.08 6.219 5.91 21,783
Sep 22 2021 6.09 -0.01 -0.16% 6.13 6.32 6.00 11,224
Sep 21 2021 6.10 -0.01 -0.16% 6.12 6.39 6.07 17,416
Sep 20 2021 6.11 -0.40 -6.14% 6.45 6.45 6.0501 15,064
Sep 17 2021 6.51 0.33 5.34% 6.10 6.51 6.07 50,859
Sep 16 2021 6.18 -0.05 -0.8% 6.18 6.3099 6.10 16,739
Sep 15 2021 6.23 -0.10 -1.58% 6.26 6.3399 6.07 6,599
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211015 20:13:29