Yield10 Bioscience Historical Data - YTEN

YTEN Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 7.4098 -0.04 -0.52% 7.21 7.47 7.05 49,115
Feb 21 2020 7.4487 0.03 0.39% 7.42 7.54 7.0928 40,937
Feb 20 2020 7.42 -0.53 -6.71% 7.79 7.94 7.13 69,958
Feb 19 2020 7.954 0.05 0.69% 7.82 8.00 7.615 62,973
Feb 18 2020 7.8993 0.65 8.96% 7.22 8.23 7.0565 226,003
Feb 17 2020 7.25 0.00 +0.00% 7.57 7.72 7.165 0
Feb 14 2020 7.25 -0.39 -5.1% 7.57 7.72 7.165 81,302
Feb 13 2020 7.64 0.20 2.69% 7.57 8.08 7.25 257,909
Feb 12 2020 7.44 -0.52 -6.53% 8.24 8.49 7.39 152,600
Feb 11 2020 7.96 0.41 5.43% 7.26 8.0798 6.91 329,119
Feb 10 2020 7.55 -1.13 -13.02% 8.47 8.47 7.20 407,753
Feb 07 2020 8.68 -2.07 -19.26% 13.40 14.69 8.37 6,351,680
Feb 06 2020 10.75 4.04 60.21% 6.80 11.00 6.26 1,012,862
Feb 05 2020 6.71 -0.42 -5.89% 7.22 8.07 6.61 262,154
Feb 04 2020 7.13 0.63 9.69% 6.33 8.50 6.15 752,739
Feb 03 2020 6.50 0.13 2.04% 6.32 6.5297 5.90 130,576
Jan 31 2020 6.37 -0.14 -2.15% 6.52 6.60 6.01 90,475
Jan 30 2020 6.51 -0.40 -5.79% 6.78 7.10 6.31 113,065
Jan 29 2020 6.91 -0.05 -0.72% 6.92 7.33 6.74 63,900
Jan 28 2020 6.96 0.01 0.14% 6.88 7.37 6.61 159,302
Jan 27 2020 6.95 0.25 3.73% 6.87 7.46 6.31 425,973
Jan 24 2020 6.70 0.45 7.2% 6.27 6.82 5.64 242,085
Jan 23 2020 6.25 -0.61 -8.89% 6.80 6.85 6.20 74,130
Jan 22 2020 6.86 -0.44 -6.03% 7.29 7.29 6.51 83,216
Jan 21 2020 7.30 0.50 7.35% 6.80 7.45 6.60 183,732
Jan 20 2020 6.80 0.00 +0.00% 6.90 7.70 6.25 0
Jan 17 2020 6.80 0.55 8.8% 6.90 7.70 6.25 291,676
Jan 16 2020 6.25 6.08 3,514.81% 6.30 7.4499 5.55 430,876
Jan 15 2020 0.1729 -0.0341 -16.47% 0.207 0.228 0.161 18,042,888
Jan 14 2020 0.207 0.0028 1.37% 0.21 0.225 0.195 5,795,048
Jan 13 2020 0.2042 -0.0133 -6.11% 0.22 0.2413 0.196073 7,747,934
Jan 10 2020 0.2175 0.0247 12.81% 0.20 0.2585 0.1901 26,635,419
Jan 09 2020 0.1928 0.0018 0.94% 0.19 0.2084 0.17 6,316,511
Jan 08 2020 0.191 -0.0305 -13.77% 0.205 0.2189 0.19 6,749,586
Jan 07 2020 0.2215 -0.0381 -14.68% 0.24 0.285 0.21 12,146,343
Jan 06 2020 0.2596 0.05215 25.14% 0.231 0.31 0.21 45,333,786
Jan 03 2020 0.20745 0.02145 11.53% 0.19 0.2099 0.175 12,831,836
Jan 02 2020 0.186 0.0145 8.45% 0.174 0.1947 0.123 9,528,116
Jan 01 2020 0.1715 0.00 +0.00% 0.17 0.18 0.16 0
Dec 31 2019 0.1715 -0.0007 -0.41% 0.17 0.18 0.16 3,123,596
Dec 30 2019 0.1722 -0.0008 -0.46% 0.1718 0.18 0.1555 3,304,764
Dec 27 2019 0.173 -0.016 -8.47% 0.186 0.1944 0.165 6,570,284
Dec 26 2019 0.189 0.0255 15.6% 0.1687 0.20 0.16 12,566,755
Dec 25 2019 0.1635 0.00 +0.00% 0.1631 0.1684 0.155 0
Dec 24 2019 0.1635 0.0002 0.12% 0.1631 0.1684 0.155 1,052,702
Dec 23 2019 0.1633 0.0017 1.05% 0.16 0.184 0.154 2,316,574
Dec 20 2019 0.1616 -0.0054 -3.23% 0.168 0.1965 0.1539 3,295,011
Dec 19 2019 0.167 0.0156 10.3% 0.1478 0.175 0.144 3,922,884
Dec 18 2019 0.1514 0.0004 0.26% 0.152 0.16 0.1468 2,027,041
Dec 17 2019 0.151 -0.006 -3.82% 0.1586 0.16 0.14811 1,363,315
Dec 16 2019 0.157 0.0026 1.68% 0.15 0.158 0.14 2,168,227
Dec 13 2019 0.1544 -0.0056 -3.5% 0.161 0.175 0.151 4,261,669
Dec 12 2019 0.16 0.0124 8.4% 0.15 0.164 0.1423 3,702,469
Dec 11 2019 0.1476 0.0005 0.34% 0.1406 0.155 0.138 2,554,208
Dec 10 2019 0.1471 -0.0059 -3.86% 0.1497 0.155 0.1311 4,967,041
Dec 09 2019 0.153 0.00 0.0% 0.165 0.19 0.1501 14,380,826
Dec 06 2019 0.153 0.0192 14.35% 0.14 0.1595 0.13 5,486,074
Dec 05 2019 0.1338 -0.0094 -6.56% 0.14 0.148 0.133 2,952,980
Dec 04 2019 0.1432 -0.0038 -2.59% 0.16 0.165 0.136 4,419,385
Dec 03 2019 0.147 -0.0275 -15.76% 0.1785 0.20 0.145 7,635,855
Dec 02 2019 0.1745 0.0445 34.23% 0.134 0.1838 0.123 14,897,539
Nov 29 2019 0.13 0.00 +0.00% 0.124 0.1389 0.12 0
Nov 29 2019 0.13 0.006 4.84% 0.124 0.1389 0.12 2,865,566
Nov 28 2019 0.124 0.00 +0.00% 0.1247 0.13 0.1119 0
Nov 27 2019 0.124 -0.001 -0.8% 0.1247 0.13 0.1119 3,589,400
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:20200225 13:31:41