YTEN

Yield10 Bioscience Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
-0.12 -1.66% 7.10 20:00:00
Open Price Low Price High Price Close Price Prev Close
7.22 7.0501 7.41 7.10 7.22
more quote information »

YTEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.298.33817.05017.7064,367-1.19-14.35%
1 Month9.189.456.518.1653,599-2.08-22.66%
3 Months8.5610.876.518.7663,397-1.46-17.06%
6 Months14.2023.496.5113.2589,022-7.10-50.0%
1 Year6.2423.494.147.98416,0320.8613.78%
3 Years1.2723.490.11192.74672,0415.83459.06%
5 Years4.1023.490.11192.72546,1373.0073.17%

YTEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 7.10 -0.12 -1.66% 7.22 7.41 7.0501 40,011
Jul 29 2021 7.22 -0.46 -5.99% 7.81 7.81 7.17 38,870
Jul 28 2021 7.68 0.24 3.23% 7.47 8.04 7.1201 61,956
Jul 27 2021 7.44 -0.35 -4.49% 7.76 7.89 7.157 82,649
Jul 26 2021 7.79 -0.24 -2.99% 8.01 8.23 7.68 21,101
Jul 23 2021 8.03 -0.30 -3.6% 8.29 8.3381 7.71 117,258
Jul 22 2021 8.33 0.28 3.48% 8.09 8.69 7.77 84,304
Jul 21 2021 8.05 0.24 3.07% 7.96 8.30 7.70 51,527
Jul 20 2021 7.81 0.37 4.97% 7.45 7.97 7.26 28,740
Jul 19 2021 7.44 0.22 3.05% 7.14 7.56 6.51 44,268
Jul 16 2021 7.22 -0.62 -7.91% 7.89 8.06 7.17 54,125
Jul 15 2021 7.84 -0.36 -4.39% 8.11 8.2368 7.84 11,870
Jul 14 2021 8.20 -0.54 -6.18% 8.75 8.84 7.98 54,667
Jul 13 2021 8.74 -0.29 -3.21% 9.09 9.38 8.7093 42,274
Jul 12 2021 9.03 0.48 5.61% 8.53 9.43 8.50 131,071
Jul 09 2021 8.55 0.14 1.66% 8.58 8.63 8.31 21,314
Jul 08 2021 8.41 -0.22 -2.55% 8.39 8.85 8.29 29,299
Jul 07 2021 8.63 -0.09 -1.03% 8.72 8.84 8.2671 54,425
Jul 06 2021 8.72 -0.07 -0.8% 8.66 9.00 8.54 29,396
Jul 02 2021 8.79 -0.38 -4.14% 9.18 9.45 8.50 59,258
Jul 01 2021 9.17 0.64 7.5% 8.51 9.34 8.50 200,123
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:20210801 02:20:25