Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
Yield10 Bioscience Inc (YTEN)
Yield10 Bioscience Inc (YTEN) Historical

YTEN Yield10 Bioscience Inc

0.2246

-0.0099 (-4.22%)

Pre Market

Last Updated: 05:41:05

Delayed by 15 minutes

YTEN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.2345	-0.0225	-8.75%	0.246	0.26	0.2131	1,103,578
Apr 23 2024	0.257	-0.004	-1.53%	0.28	0.2807	0.24	373,783
Apr 22 2024	0.261	0.006	2.35%	0.2626	0.281999	0.25151	378,243
Apr 19 2024	0.255	-0.0177	-6.49%	0.263	0.275	0.25	296,103
Apr 18 2024	0.2727	-0.0058	-2.08%	0.2744	0.2785	0.2575	335,980
Apr 17 2024	0.2785	-0.0065	-2.28%	0.2791	0.2898	0.271	234,969
Apr 16 2024	0.285	0.003	1.06%	0.2819	0.29	0.272	200,960
Apr 15 2024	0.282	-0.0282	-9.09%	0.31	0.329	0.281	440,870
Apr 12 2024	0.3102	-0.0098	-3.06%	0.3225	0.34	0.3019	412,380
Apr 11 2024	0.32	-0.013	-3.90%	0.3212	0.349	0.3065	596,603
Apr 10 2024	0.333	-0.0418	-11.15%	0.3577	0.3577	0.291	1,228,804
Apr 09 2024	0.3748	-0.0031	-0.82%	0.3767	0.3888	0.36	968,551
Apr 08 2024	0.3779	-0.0092	-2.38%	0.376	0.41	0.355	1,690,026
Apr 05 2024	0.3871	0.0211	5.77%	0.369	0.39	0.3255	2,625,027
Apr 04 2024	0.366	0.0549	17.65%	0.319	0.4099	0.30	7,230,249
Apr 03 2024	0.3111	0.0911	41.41%	0.2375	0.3953	0.225	15,702,483
Apr 02 2024	0.22	-0.1631	-42.57%	0.34	0.3495	0.2199	2,615,192
Apr 01 2024	0.3831	0.0031	0.82%	0.3784	0.428	0.36	2,849,001
Mar 28 2024	0.38	0.0049	1.31%	0.375	0.4477	0.3502	2,680,727
Mar 27 2024	0.3751	0.0329	9.61%	0.3315	0.388	0.312	1,921,139
Mar 26 2024	0.3422	-0.0178	-4.94%	0.3496	0.3599	0.33	1,387,626
Mar 25 2024	0.36	-0.015	-4.00%	0.328	0.3668	0.315	2,089,006
Mar 22 2024	0.375	-0.0596	-13.71%	0.4079	0.4079	0.302	5,783,584
Mar 21 2024	0.4346	0.1916	78.85%	0.6749	0.719	0.3912	116,477,240
Mar 20 2024	0.243	0.002	0.83%	0.259	0.2599	0.2401	52,785
Mar 19 2024	0.241	-0.007	-2.82%	0.2411	0.2581	0.24	52,470
Mar 18 2024	0.248	0.0069	2.86%	0.248	0.27	0.24	177,940
Mar 15 2024	0.2411	-0.0099	-3.94%	0.2508	0.27	0.2411	185,823
Mar 14 2024	0.251	-0.0016	-0.63%	0.26	0.27	0.25	93,684
Mar 13 2024	0.2526	0.0026	1.04%	0.26	0.2624	0.2401	115,963
Mar 12 2024	0.25	-0.02	-7.41%	0.29	0.29	0.25	92,718
Mar 11 2024	0.27	0.0044	1.66%	0.252	0.27495	0.25	215,540
Mar 08 2024	0.2656	0.0101	3.95%	0.25	0.28	0.25	144,993
Mar 07 2024	0.2555	-0.0132	-4.91%	0.2632	0.2711	0.2422	66,177
Mar 06 2024	0.2687	-0.001	-0.37%	0.2616	0.2687	0.2514	50,718
Mar 05 2024	0.2697	0.0202	8.10%	0.2412	0.28	0.237	350,020
Mar 04 2024	0.2495	0.0009	0.36%	0.257	0.257	0.215701	148,926
Mar 01 2024	0.2486	0.0121	5.12%	0.2608	0.2608	0.2255	177,436
Feb 29 2024	0.2365	-0.0185	-7.25%	0.2308	0.25	0.2308	205,564
Feb 28 2024	0.255	0.0103	4.21%	0.26	0.26	0.2307	141,513
Feb 27 2024	0.2447	0.0047	1.96%	0.2461	0.25	0.2312	87,921
Feb 26 2024	0.24	-0.015	-5.88%	0.25	0.256	0.232	209,145
Feb 23 2024	0.255	-0.0083	-3.15%	0.2633	0.2699	0.255	65,023
Feb 22 2024	0.2633	-0.0157	-5.63%	0.28	0.3014	0.2555	565,725
Feb 21 2024	0.279	-0.0004	-0.14%	0.271	0.2794	0.2558	218,635
Feb 20 2024	0.2794	-0.0035	-1.24%	0.2829	0.295	0.264	290,894
Feb 16 2024	0.2829	-0.0161	-5.38%	0.29	0.314	0.2616	628,625
Feb 15 2024	0.299	0.0402	15.53%	0.2447	0.3174	0.241	1,067,361
Feb 14 2024	0.2588	0.0157	6.46%	0.2535	0.2851	0.2431	1,632,203
Feb 13 2024	0.2431	-0.0089	-3.53%	0.2439	0.2574	0.24	313,010
Feb 12 2024	0.252	0.0039	1.57%	0.244	0.253	0.241	323,980
Feb 09 2024	0.2481	-0.0169	-6.38%	0.2601	0.267	0.2411	440,421
Feb 08 2024	0.265	-0.1052	-28.42%	0.3254	0.332	0.25	2,160,948
Feb 07 2024	0.3702	-0.0143	-3.72%	0.3591	0.3702	0.3359	1,890,051
Feb 06 2024	0.3845	0.0345	9.86%	0.35	0.4345	0.3171	6,795,631
Feb 05 2024	0.35	0.1206	52.57%	0.4538	0.565	0.34	128,417,217
Feb 02 2024	0.2294	0.0048	2.14%	0.22	0.238	0.215	6,438
Feb 01 2024	0.2246	-0.0101	-4.30%	0.224	0.238	0.2138	18,635
Jan 31 2024	0.2347	0.0048	2.09%	0.21	0.2347	0.21	15,323
Jan 30 2024	0.2299	0.0109	4.98%	0.2278	0.2299	0.200201	15,838
Jan 29 2024	0.219	0.0002	0.09%	0.2188	0.228	0.21	94,937
Jan 26 2024	0.2188	0.0258	13.37%	0.19	0.2189	0.185	140,300

Yield10 Bioscience

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions