YTEN

Yield10 Bioscience Historical Data

YTEN Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2020 6.56 0.06 0.92% 6.61 6.72 6.24 51,445
Nov 19 2020 6.50 0.34 5.52% 6.13 6.85 6.12 143,080
Nov 18 2020 6.16 0.13 2.16% 6.03 6.40 6.00 47,881
Nov 17 2020 6.03 0.09 1.52% 6.01 6.06 5.89 17,864
Nov 16 2020 5.94 -0.08 -1.33% 6.17 6.17 5.86 42,412
Nov 13 2020 6.02 0.06 1.01% 5.90 6.1423 5.5632 34,442
Nov 12 2020 5.96 0.04 0.68% 5.95 7.01 5.71 350,405
Nov 11 2020 5.92 -0.11 -1.82% 6.05 6.05 5.87 10,942
Nov 10 2020 6.03 0.08 1.34% 5.90 6.17 5.83 33,213
Nov 09 2020 5.95 0.01 0.17% 6.37 6.37 5.80 58,480
Nov 06 2020 5.94 0.30 5.32% 5.7375 6.22 5.47 78,405
Nov 05 2020 5.64 0.19 3.49% 5.52 5.64 5.3961 14,347
Nov 04 2020 5.45 0.18 3.42% 5.41 5.56 5.3786 15,204
Nov 03 2020 5.27 -0.26 -4.7% 5.50 5.5599 5.27 17,234
Nov 02 2020 5.53 0.04 0.73% 5.54 5.62 5.39 13,533
Oct 30 2020 5.49 0.00 +0.00% 5.39 5.4977 5.2835 0
Oct 30 2020 5.49 -0.02 -0.36% 5.39 5.4977 5.2835 27,886
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 0.00 +0.00% 7.50 7.825 7.50 0
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
Sep 29 2020 8.25 0.12 1.48% 8.02 8.50 7.5601 203,703
Sep 28 2020 8.13 0.73 9.86% 7.39 8.16 7.18 257,516
Sep 25 2020 7.40 0.08 1.09% 7.33 7.48 7.28 68,423
Sep 24 2020 7.32 0.01 0.14% 7.20 7.4889 6.8101 82,417
Sep 23 2020 7.31 -0.67 -8.4% 7.93 7.94 7.25 113,666
Sep 22 2020 7.98 -0.02 -0.25% 7.99 8.01 7.70 124,820
Sep 21 2020 8.00 0.36 4.71% 7.33 8.19 7.33 228,759
Sep 18 2020 7.64 0.43 5.96% 7.21 7.65 6.80 222,594
Sep 17 2020 7.21 -0.04 -0.55% 7.07 7.24 6.82 142,682
Sep 16 2020 7.25 -0.16 -2.16% 7.29 7.50 6.8851 246,528
Sep 15 2020 7.41 -0.39 -5.0% 7.65 8.00 7.0974 362,137
Sep 14 2020 7.80 0.75 10.64% 6.86 7.89 6.40 1,385,451
Sep 11 2020 7.05 0.40 6.02% 6.23 7.145 6.05 2,142,566
Sep 10 2020 6.65 2.30 52.87% 7.36 8.3499 5.00 67,806,828
Sep 09 2020 4.35 -0.06 -1.36% 4.43 4.55 4.35 35,176
Sep 08 2020 4.41 -0.17 -3.71% 4.58 4.74 4.41 67,496
Sep 07 2020 4.58 0.00 +0.00% 4.67 4.73 4.43 0
Sep 04 2020 4.58 -0.10 -2.14% 4.67 4.73 4.43 39,470
Sep 03 2020 4.68 0.04 0.86% 4.61 4.74 4.4134 63,787
Sep 02 2020 4.64 -0.10 -2.11% 4.70 4.74 4.55 84,859
Sep 01 2020 4.74 -0.34 -6.69% 5.13 5.13 4.72 134,792
Aug 31 2020 5.08 0.48 10.43% 4.84 5.35 4.76 603,392
Aug 28 2020 4.60 0.19 4.31% 4.50 4.78 4.43 120,921
Aug 27 2020 4.41 -0.38 -7.93% 5.11 5.25 4.41 115,235
Aug 26 2020 4.79 0.36 8.13% 4.45 4.88 4.35 149,118
Aug 25 2020 4.43 0.18 4.24% 4.30 4.50 4.30 158,122
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:20201123 22:54:16