YTEN

Yield10 Bioscience Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Yield10 Bioscience Inc YTEN NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.04 -0.64% 6.23 6.06 6.32 6.24 6.27 18:05:18
more quote information »

YTEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.258.446.056.2673,069-0.02-0.32%
1 Month6.348.445.7856.3069,866-0.11-1.74%
3 Months5.858.724.896.73146,2750.386.5%
6 Months13.4014.693.507.42450,572-7.17-53.51%
1 Year0.9214.690.11191.391,479,8985.31577.17%
3 Years3.05314.690.11191.61683,3223.18104.06%
5 Years4.1015.000.11191.65581,8422.1351.95%

YTEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 6.31 0.04 0.64% 6.24 6.32 6.06 21,555
Aug 06 2020 6.27 -0.11 -1.72% 6.34 6.34 6.14 41,150
Aug 05 2020 6.38 0.18 2.9% 6.19 6.94 6.17 68,016
Aug 04 2020 6.20 -0.17 -2.67% 6.20 8.44 6.06 162,409
Aug 03 2020 6.37 0.18 2.91% 6.28 6.37 6.05 33,475
Jul 31 2020 6.19 -0.06 -0.96% 6.25 6.55 6.08 60,296
Jul 30 2020 6.25 0.02 0.32% 6.24 6.69 6.19 13,413
Jul 29 2020 6.23 -0.06 -0.95% 6.30 6.8399 6.08 53,458
Jul 28 2020 6.29 0.14 2.28% 6.12 6.35 6.12 33,410
Jul 27 2020 6.15 -0.16 -2.54% 6.52 6.52 6.08 34,997
Jul 24 2020 6.31 -0.18 -2.77% 6.42 6.66 6.28 10,405
Jul 23 2020 6.49 -0.34 -4.98% 6.73 6.925 6.40 56,435
Jul 22 2020 6.83 0.23 3.48% 6.68 7.35 6.6301 150,969
Jul 21 2020 6.60 -0.23 -3.37% 6.81 6.9604 6.56 32,377
Jul 20 2020 6.83 0.53 8.41% 6.28 6.89 6.28 97,022
Jul 17 2020 6.30 0.05 0.8% 6.22 6.3662 6.18 21,313
Jul 16 2020 6.25 0.11 1.79% 6.13 6.2612 6.0264 39,563
Jul 15 2020 6.1401 0.20 3.37% 6.00 6.72 5.96 254,016
Jul 14 2020 5.94 -0.08 -1.33% 5.99 6.10 5.785 44,779
Jul 13 2020 6.02 -0.06 -0.99% 6.10 6.39 5.97 107,044
Jul 10 2020 6.08 -0.17 -2.72% 6.34 6.39 6.0275 45,602
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:20200810 06:19:36