YTEN

Yield10 Bioscience Historical Data

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 Last Traded
3.30 26.09% 15.95 19:37:34
Open Price Low Price High Price Close Price Prev Close
12.65 12.3201 17.75 16.00 12.65
more quote information »

YTEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.7517.757.7012.841,576,7388.20105.81%
1 Month6.0217.755.53511.63418,4209.93164.95%
3 Months5.3917.755.2710.19184,91110.56195.92%
6 Months6.6817.754.147.07703,8139.27138.77%
1 Year7.2917.753.507.23588,5208.66118.79%
3 Years1.8517.750.11192.37750,10214.10762.16%
5 Years4.1017.750.11192.46603,54111.85289.02%

YTEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 16.00 3.35 26.48% 12.65 17.75 12.3201 1,113,392
Jan 21 2021 12.65 -0.15 -1.17% 12.63 13.00 12.52 139,859
Jan 20 2021 12.80 1.25 10.82% 11.79 13.95 11.39 495,764
Jan 19 2021 11.55 -2.16 -15.75% 12.00 16.48 11.30 2,268,478
Jan 15 2021 13.71 5.96 76.9% 7.75 14.4197 7.70 3,402,849
Jan 14 2021 7.75 0.16 2.11% 7.55 8.09 7.51 130,361
Jan 13 2021 7.59 -0.11 -1.43% 7.75 7.75 7.35 45,498
Jan 12 2021 7.70 0.79 11.43% 6.95 7.82 6.72 342,687
Jan 11 2021 6.91 -0.19 -2.68% 7.10 7.12 6.70 70,117
Jan 08 2021 7.10 0.00 0.05% 7.01 7.25 6.51 168,040
Jan 08 2021 7.0965 0.21 3.0% 7.01 7.18 7.01 8,368
Jan 07 2021 6.89 0.69 11.13% 6.34 7.19 6.21 375,918
Jan 06 2021 6.20 0.20 3.33% 6.02 6.40 6.02 59,532
Jan 05 2021 6.00 0.07 1.18% 5.93 6.18 5.93 56,214
Jan 04 2021 5.93 0.15 2.6% 5.83 6.03 5.62 35,263
Dec 31 2020 5.78 -0.06 -1.03% 5.86 6.00 5.68 79,511
Dec 30 2020 5.84 0.08 1.39% 5.84 5.87 5.72 24,195
Dec 29 2020 5.76 -0.07 -1.2% 5.85 6.0972 5.535 36,333
Dec 28 2020 5.83 -0.10 -1.69% 6.02 6.02 5.71 42,955
Dec 24 2020 5.93 -0.10 -1.66% 6.12 6.12 5.84 26,443
Dec 23 2020 6.03 0.15 2.55% 5.99 6.14 5.92 41,296
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:20210123 17:46:34