YTEN

Yield10 Bioscience Historical Data

YTEN Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 6.30 0.18 2.94% 6.12 6.37 6.12 36,216
Sep 23 2021 6.12 0.03 0.49% 6.08 6.219 5.91 21,783
Sep 22 2021 6.09 -0.01 -0.16% 6.13 6.32 6.00 11,224
Sep 21 2021 6.10 -0.01 -0.16% 6.12 6.39 6.07 17,416
Sep 20 2021 6.11 -0.40 -6.14% 6.45 6.45 6.0501 15,064
Sep 17 2021 6.51 0.33 5.34% 6.10 6.51 6.07 50,859
Sep 16 2021 6.18 -0.05 -0.8% 6.18 6.3099 6.10 16,739
Sep 15 2021 6.23 -0.10 -1.58% 6.26 6.3399 6.07 6,599
Sep 14 2021 6.33 0.20 3.22% 6.22 6.568 6.15 76,097
Sep 13 2021 6.1328 0.41 7.22% 5.73 6.22 5.50 136,948
Sep 10 2021 5.72 -0.20 -3.38% 5.90 6.0644 5.65 45,569
Sep 09 2021 5.92 -0.13 -2.15% 5.92 6.03 5.88 30,131
Sep 08 2021 6.05 -0.40 -6.2% 6.36 6.50 5.81 88,376
Sep 07 2021 6.45 -0.04 -0.62% 6.43 6.67 6.23 5,413
Sep 06 2021 6.49 0.00 +0.00% 6.83 6.9399 6.36 0
Sep 03 2021 6.49 -0.30 -4.42% 6.83 6.9399 6.36 17,322
Sep 02 2021 6.79 0.08 1.19% 6.69 6.908 6.69 12,789
Sep 01 2021 6.71 -0.08 -1.18% 6.76 6.82 6.64 20,164
Aug 31 2021 6.79 0.63 10.23% 6.14 6.85 6.14 39,472
Aug 30 2021 6.16 -0.28 -4.35% 6.50 6.9999 6.13 137,126
Aug 27 2021 6.44 -0.10 -1.53% 6.52 6.92 6.3901 33,702
Aug 26 2021 6.54 -0.22 -3.25% 6.76 6.77 6.40 12,426
Aug 25 2021 6.76 0.47 7.47% 6.22 6.86 6.22 53,280
Aug 24 2021 6.29 0.16 2.61% 6.13 6.39 5.9881 51,078
Aug 23 2021 6.13 0.10 1.66% 6.01 6.21 6.01 10,880
Aug 20 2021 6.03 0.26 4.51% 5.85 6.09 5.71 26,622
Aug 19 2021 5.77 -0.07 -1.2% 5.80 5.8624 5.66 11,878
Aug 18 2021 5.84 0.01 0.17% 5.78 6.09 5.78 21,888
Aug 17 2021 5.83 -0.68 -10.45% 6.37 6.40 5.83 23,101
Aug 16 2021 6.51 -0.10 -1.51% 6.54 6.85 6.37 19,117
Aug 13 2021 6.61 -0.06 -0.9% 6.75 6.87 6.54 21,623
Aug 12 2021 6.67 -0.48 -6.71% 7.23 7.4641 6.51 32,169
Aug 11 2021 7.15 -0.12 -1.65% 7.28 7.56 6.91 91,863
Aug 10 2021 7.27 -0.35 -4.59% 7.56 7.6827 7.12 19,357
Aug 09 2021 7.62 0.15 2.01% 7.57 7.75 7.33 32,388
Aug 06 2021 7.47 0.14 1.91% 7.39 7.59 7.24 9,907
Aug 05 2021 7.33 0.10 1.38% 7.21 7.47 7.07 38,580
Aug 04 2021 7.23 0.02 0.28% 7.17 7.7015 7.09 90,962
Aug 03 2021 7.21 0.04 0.56% 7.10 7.63 6.80 92,514
Aug 02 2021 7.17 0.07 0.99% 7.14 7.47 6.91 64,538
Jul 30 2021 7.10 -0.12 -1.66% 7.22 7.41 7.0501 40,011
Jul 29 2021 7.22 -0.46 -5.99% 7.81 7.81 7.17 38,870
Jul 28 2021 7.68 0.24 3.23% 7.47 8.04 7.1201 61,956
Jul 27 2021 7.44 -0.35 -4.49% 7.76 7.89 7.157 82,649
Jul 26 2021 7.79 -0.24 -2.99% 8.01 8.23 7.68 21,101
Jul 23 2021 8.03 -0.30 -3.6% 8.29 8.3381 7.71 117,258
Jul 22 2021 8.33 0.28 3.48% 8.09 8.69 7.77 84,304
Jul 21 2021 8.05 0.24 3.07% 7.96 8.30 7.70 51,527
Jul 20 2021 7.81 0.37 4.97% 7.45 7.97 7.26 28,740
Jul 19 2021 7.44 0.22 3.05% 7.14 7.56 6.51 44,268
Jul 16 2021 7.22 -0.62 -7.91% 7.89 8.06 7.17 54,125
Jul 15 2021 7.84 -0.36 -4.39% 8.11 8.2368 7.84 11,870
Jul 14 2021 8.20 -0.54 -6.18% 8.75 8.84 7.98 54,667
Jul 13 2021 8.74 -0.29 -3.21% 9.09 9.38 8.7093 42,274
Jul 12 2021 9.03 0.48 5.61% 8.53 9.43 8.50 131,071
Jul 09 2021 8.55 0.14 1.66% 8.58 8.63 8.31 21,314
Jul 08 2021 8.41 -0.22 -2.55% 8.39 8.85 8.29 29,299
Jul 07 2021 8.63 -0.09 -1.03% 8.72 8.84 8.2671 54,425
Jul 06 2021 8.72 -0.07 -0.8% 8.66 9.00 8.54 29,396
Jul 05 2021 8.79 0.00 +0.00% 9.18 9.45 8.50 0
Jul 02 2021 8.79 -0.38 -4.14% 9.18 9.45 8.50 59,258
Jul 01 2021 9.17 0.64 7.5% 8.51 9.34 8.50 200,123
Jun 30 2021 8.53 0.03 0.35% 8.68 8.85 8.50 25,833
Jun 29 2021 8.50 -0.88 -9.38% 9.51 9.57 8.50 37,862
Jun 28 2021 9.38 -0.64 -6.39% 10.03 10.03 9.1301 53,124
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:20210926 17:00:40