Yield10 Bioscience Historical Data - YTEN

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
  -0.08 -1.18% 6.72 6.86 6.6669 6.80 6.80 09:48:12
more quote information »

YTEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.217.700.1610.36619036,138,6706.513,100.0%
1 Month0.16317.700.1230.239514710,588,0296.564,020.17%
3 Months0.497.700.11190.20754485,434,4556.231,271.43%
6 Months0.9557.700.11190.23261482,530,4815.77603.66%
1 Year1.087.700.11190.27392111,338,8165.64522.22%
3 Years3.7015.000.11190.8843704613,1573.0281.62%
5 Years4.1015.000.11190.889984607,0722.6263.9%

YTEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 6.80 0.55 8.8% 6.90 7.70 6.25 291,676
Jan 16 2020 6.25 6.08 3,514.81% 6.30 7.4499 5.55 430,876
Jan 15 2020 0.1729 -0.0341 -16.47% 0.207 0.228 0.161 18,042,888
Jan 14 2020 0.207 0.0028 1.37% 0.21 0.225 0.195 5,795,048
Jan 13 2020 0.2042 -0.0133 -6.11% 0.22 0.2413 0.196073 7,747,934
Jan 10 2020 0.2175 0.0247 12.81% 0.20 0.2585 0.1901 26,635,419
Jan 09 2020 0.1928 0.0018 0.94% 0.19 0.2084 0.17 6,316,511
Jan 08 2020 0.191 -0.0305 -13.77% 0.205 0.2189 0.19 6,749,586
Jan 07 2020 0.2215 -0.0381 -14.68% 0.24 0.285 0.21 12,146,343
Jan 06 2020 0.2596 0.05215 25.14% 0.231 0.31 0.21 45,333,786
Jan 03 2020 0.20745 0.02145 11.53% 0.19 0.2099 0.175 12,831,836
Jan 02 2020 0.186 0.0145 8.45% 0.174 0.1947 0.123 9,528,116
Dec 31 2019 0.1715 -0.0007 -0.41% 0.17 0.18 0.16 3,123,596
Dec 30 2019 0.1722 -0.0008 -0.46% 0.1718 0.18 0.1555 3,304,764
Dec 27 2019 0.173 -0.016 -8.47% 0.186 0.1944 0.165 6,570,284
Dec 26 2019 0.189 0.0255 15.6% 0.1687 0.20 0.16 12,566,755
Dec 24 2019 0.1635 0.0002 0.12% 0.1631 0.1684 0.155 1,052,702
Dec 23 2019 0.1633 0.0017 1.05% 0.16 0.184 0.154 2,316,574
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:20200121 15:04:05