Yield10 Bioscience Historical Data - YTEN

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Yield10 Bioscience Inc YTEN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 0.1476 0.00 0.00 0.00 0.1476 05:38:23
more quote information »

YTEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.140.190.130.14971096,068,2260.00765.43%
1 Month0.31410.330.11190.1483924,881,137-0.1665-53.01%
3 Months0.63540.800.11190.16675151,617,167-0.4878-76.77%
6 Months0.881.330.11190.2472767849,207-0.7324-83.23%
1 Year1.331.76760.11190.3599904500,401-1.18-88.9%
3 Years4.1015.000.11191.45338,658-3.95-96.4%
5 Years4.1015.000.11191.45338,658-3.95-96.4%

YTEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 11 2019 0.1476 0.0005 0.34% 0.1406 0.155 0.138 2,554,208
Dec 10 2019 0.1471 -0.0059 -3.86% 0.1497 0.155 0.1311 4,967,041
Dec 09 2019 0.153 0.00 0.0% 0.165 0.19 0.1501 14,380,826
Dec 06 2019 0.153 0.0192 14.35% 0.14 0.1595 0.13 5,486,074
Dec 05 2019 0.1338 -0.0094 -6.56% 0.14 0.148 0.133 2,952,980
Dec 04 2019 0.1432 -0.0038 -2.59% 0.16 0.165 0.136 4,419,385
Dec 03 2019 0.147 -0.0275 -15.76% 0.1785 0.20 0.145 7,635,855
Dec 02 2019 0.1745 0.0445 34.23% 0.134 0.1838 0.123 14,897,539
Nov 29 2019 0.13 0.006 4.84% 0.124 0.1389 0.12 2,865,566
Nov 27 2019 0.124 -0.001 -0.8% 0.1247 0.13 0.1119 3,589,400
Nov 26 2019 0.125 -0.0046 -3.55% 0.129 0.133 0.1224 856,760
Nov 25 2019 0.1296 0.0022 1.73% 0.125 0.1358 0.1221 830,233
Nov 22 2019 0.1274 -0.0056 -4.21% 0.1348 0.14 0.122 2,356,779
Nov 21 2019 0.133 -0.007 -5.0% 0.144 0.148 0.1251 3,841,798
Nov 20 2019 0.14 0.0172 14.01% 0.133 0.157 0.125 9,291,450
Nov 19 2019 0.1228 -0.0072 -5.54% 0.1297 0.1343 0.12 1,184,801
Nov 18 2019 0.13 -0.02 -13.33% 0.15 0.15 0.125 2,261,121
Nov 15 2019 0.15 -0.1205 -44.55% 0.1451 0.26 0.14 8,157,829
Nov 14 2019 0.2705 -0.0394 -12.71% 0.3141 0.33 0.2561 211,960
Nov 13 2019 0.3099 -0.0201 -6.09% 0.30 0.38 0.29 594,574
Nov 12 2019 0.33 0.0099 3.09% 0.3151 0.3448 0.3046 161,086
See More Historical Prices »
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:20191212 12:01:14