ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Yield10 Bioscience Inc

Yield10 Bioscience Inc (YTEN)

0.285
0.003
(1.06%)
Closed April 16 4:00PM
0.285
0.00
( 0.00% )
Pre Market: 7:55AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.0727-20.32429410120.35770.35770.2725759230.31588364CS
40.02610.03861003860.2590.7190.219987869610.40666966CS
120.085142.57128564280.19990.7190.18554260870.37796058CS
26-0.044-13.37386018240.3290.7190.1827364290.36841621CS
52-2.555-89.96478873242.843.290.1814558140.39010809CS
156-8.835-96.8759.1210.890.185747111.03196285CS
260-0.915-76.251.223.490.11197321571.93298732CS
DateCloseChangeChange %OpenHighLowVolume
17133069000.28499990.0031.060.28980.28990.272175417
17132205000.2819999-0.0282-9.090.310.3290.281440870
17129613000.3101999-0.0098-3.060.32250.340.3019412380
17128749000.32-0.013-3.900.32120.3490.3065596603
17127885000.333-0.0418-11.150.33250.34390.2911132700
17127021000.3748-0.0031-0.820.37670.38880.36968551
17126157000.3779-0.0092-2.380.3760.40999990.3551690026
17123565000.38710.02115.770.3690.390.32552383347
17122701000.3660.054917.650.3190.40990.37230249
17121837000.31110.091141.410.23750.39530.22515702483
17120973000.22-0.1631-42.570.340.340.21992320703
17120109000.38310.00310.820.37840.4280.362849001
17116653000.380.00491.310.3750.44770.35022680727
17115789000.37510.03299.610.33150.3880.3121921139
17114925000.3422-0.0178-4.940.34960.35990.331387626
17114061000.36-0.015-4.000.3280.36680.3152089006
17111469000.375-0.0596-13.710.40790.40790.3025783584
17110605000.43460.191678.850.67490.7190.3912116477240
17109741000.2430.0020.830.2590.25990.240152785
17108877000.241-0.007-2.820.24110.25810.2452470
17108013000.2480.00692.860.2480.270.24177940
17105421000.2411-0.0099-3.940.25080.270.2411185666
17104557000.251-0.0016-0.630.260.270.2593684
17103693000.25260.00261.040.260.26240.2401115963
17102829000.25-0.02-7.410.290.290.2592718
17101965000.270.00441.660.2520.274950.25215540
17099409000.26560.01013.950.250.280.25144993
17098545000.2555-0.0132-4.910.26320.27110.242266177
17097681000.2687-0.001-0.370.26160.26870.251450718
17096817000.26970.02028.100.24120.280.237350020
17095953000.24950.00090.360.2570.2570.215701148926
17093361000.24860.01215.120.26079990.26079990.2255177436
17092497000.2365-0.0185-7.250.23080.250.2308205564
17091633000.2550.01034.210.260.260.2307141513
17090769000.24470.00471.960.24610.250.231287921
17089905000.24-0.015-5.880.250.2560.232209145
17087313000.255-0.0083-3.150.26330.26989990.25565023
17086449000.2633-0.0157-5.630.280.30140.2555565725
17085585000.279-0.0004-0.140.2710.27940.2558218635
17084721000.2794-0.0035-1.240.28290.2950.264290894
17081265000.2829-0.0161-5.380.290.3140.2616628625
17080401000.2990.040200115.530.24470.31740.2411067361
17079537000.25879990.01569996.460.25350.28510.24311632203
17078673000.2431-0.0089-3.530.24390.25740.2403309115
17077809000.2520.00391.570.2440.2530.241323980
17075217000.2481-0.0169-6.380.26010.2670.2411440421
17074353000.265-0.1052-28.420.32540.3320.252160948
17073489000.3701999-0.0143-3.720.35909990.37019990.33589991890051
17072625000.38450.03459.860.350.43450.31716795631
17071761000.350.120652.570.45380.56499990.34128417217
17069169000.22940.00482.140.220.2380.2156438
17068305000.2246-0.0101-4.300.2240.2380.213818635
17067441000.23470.00482.090.210.23470.2115323
17066577000.22990.01094.980.22780.22990.20020115838
17065713000.2190.00020.090.21880.2280.2194937
17063121000.21880.025813.370.190.21890.185140300
17062257000.193-0.004-2.030.20.20680.18562667
17061393000.197-0.003-1.500.19990.20990.19780358
17060529000.20.0010.500.20660.21490.19958591
17059665000.199-0.007-3.400.2060.21990.19539584
17057073000.206-0.0141-6.410.22510.22680.2011110101
17056209000.2201-0.0038-1.700.22390.22740.227441
17055345000.22390.00391.770.220.23470.2246044

Your Recent History

Delayed Upgrade Clock