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 Last Traded
-0.02 -0.36% 5.49 18:27:25
Close Price Low Price High Price Open Price Previous Close
5.49 5.2835 5.4977 5.39 5.51
more quote information »

YTEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.256.25225.205.6619,248-0.76-12.16%
1 Month7.777.885.207.0265,675-2.28-29.34%
3 Months6.248.504.146.661,342,925-0.75-12.02%
6 Months6.588.724.146.65696,603-1.09-16.57%
1 Year0.42314.690.11192.351,744,1575.071,197.87%
3 Years2.9114.690.11192.30784,2312.5888.66%
5 Years4.1015.000.11192.33626,8361.3933.9%

YTEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 29 2020 5.51 0.18 3.38% 5.34 5.52 5.20 19,376
Oct 28 2020 5.33 -0.58 -9.81% 5.65 5.71 5.33 27,884
Oct 27 2020 5.91 0.10 1.72% 5.84 5.9571 5.6998 10,816
Oct 26 2020 5.81 -0.20 -3.33% 5.88 5.96 5.7281 21,724
Oct 23 2020 6.01 -0.13 -2.12% 6.25 6.2522 5.95 16,438
Oct 22 2020 6.14 0.27 4.6% 5.94 6.32 5.6801 39,599
Oct 21 2020 5.87 -0.22 -3.61% 6.11 6.1854 5.73 50,938
Oct 20 2020 6.09 -0.06 -0.98% 6.15 6.33 6.0596 24,640
Oct 19 2020 6.15 -0.25 -3.91% 6.46 6.5341 6.095 34,718
Oct 16 2020 6.40 -0.14 -2.14% 6.56 6.70 6.33 17,473
Oct 15 2020 6.54 0.05 0.77% 6.41 6.5996 6.29 22,790
Oct 14 2020 6.49 -0.26 -3.85% 6.65 6.8678 6.35 57,809
Oct 13 2020 6.75 -0.20 -2.88% 6.97 7.05 6.68 45,555
Oct 12 2020 6.95 -0.13 -1.84% 7.06 7.239 6.75 51,827
Oct 09 2020 7.08 -0.31 -4.19% 7.33 7.3607 6.85 136,382
Oct 08 2020 7.39 -0.12 -1.6% 7.60 7.60 7.39 76,193
Oct 07 2020 7.51 -0.01 -0.13% 7.50 7.825 7.50 233,625
Oct 06 2020 7.52 -0.03 -0.4% 7.50 7.85 7.45 183,040
Oct 05 2020 7.55 0.14 1.89% 7.46 7.5766 7.44 61,951
Oct 02 2020 7.41 -0.56 -7.03% 7.77 7.88 7.26 180,722
Oct 01 2020 7.97 0.20 2.57% 7.80 8.35 7.67 86,466
Sep 30 2020 7.77 -0.48 -5.82% 8.21 8.42 7.73 143,248
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:20201030 23:23:08