We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Click here

Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P 500
4,263.75
(
0.81%
)
US Tech 100
14,382.80
(
1.31%
)
Dow Jones
33,129.55
(
0.39%
)
Brent Oil
86.075
(
0.43%
)
Bitcoin
27,683.70
(
-0.41%
)
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Yield10 Bioscience Inc (YTEN)

  7. Yield10 Bioscience Inc (YTEN) Historical

YTEN Yield10 Bioscience Inc

0.2975
-0.0425 (-12.5%)
Oct 04 2023 - Closed
Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

Register

YTEN Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 04 2023 0.2975 -0.0425 -12.5% 0.34 0.345 0.2965 113,550
Oct 03 2023 0.34 0.0072 2.16% 0.3362 0.34 0.3002 49,593
Oct 02 2023 0.3328 0.0061 1.87% 0.36 0.36 0.28 124,201
Sep 29 2023 0.3267 0.0287 9.63% 0.3049 0.355 0.298 142,600
Sep 28 2023 0.298 0.007 2.41% 0.30 0.3099 0.291 34,661
Sep 27 2023 0.291 -0.008 -2.68% 0.284 0.30 0.284 22,933
Sep 26 2023 0.299 0.009 3.1% 0.2901 0.309 0.282501 126,818
Sep 25 2023 0.29 -0.019 -6.15% 0.31 0.32 0.28 171,690
Sep 22 2023 0.309 -0.0111 -3.47% 0.3205 0.3281 0.309 64,426
Sep 21 2023 0.3201 -0.0254 -7.35% 0.34 0.3543 0.3102 110,340
Sep 20 2023 0.3455 -0.0383 -9.98% 0.35 0.3799 0.3395 162,757
Sep 19 2023 0.3838 0.0121 3.26% 0.3726 0.3838 0.3638 25,215
Sep 18 2023 0.3717 0.0018 0.49% 0.38 0.38 0.3687 28,445
Sep 15 2023 0.3699 0.007 1.93% 0.377 0.3944 0.3631 162,905
Sep 14 2023 0.3629 0.0039 1.09% 0.36 0.3629 0.3477 52,267
Sep 13 2023 0.359 0.0119 3.43% 0.357 0.3767 0.3404 95,812
Sep 12 2023 0.3471 0.0022 0.64% 0.357 0.357 0.3429 67,455
Sep 11 2023 0.3449 -0.0251 -6.78% 0.3589 0.36 0.3402 153,559
Sep 08 2023 0.37 -0.011 -2.89% 0.391 0.391 0.3321 195,343
Sep 07 2023 0.381 -0.0109 -2.78% 0.365 0.395 0.3511 134,491
Sep 06 2023 0.3919 -0.0081 -2.03% 0.40 0.4197 0.3601 444,452
Sep 05 2023 0.40 0.061 17.99% 0.33 0.44 0.3115 1,344,930
Sep 04 2023 0.339 0.00 +0.00% 0.3701 0.3701 0.3131 0
Sep 01 2023 0.339 -0.018 -5.04% 0.3701 0.3701 0.3131 1,963,423
Aug 31 2023 0.357 -0.026 -6.79% 0.3699 0.39 0.329851 943,195
Aug 30 2023 0.383 -0.007 -1.79% 0.379 0.396 0.371 206,424
Aug 29 2023 0.39 -0.009 -2.26% 0.41 0.417 0.3619 299,695
Aug 28 2023 0.399 -0.041 -9.32% 0.44 0.44 0.3877 174,800
Aug 25 2023 0.44 0.01 2.33% 0.423 0.444436 0.4214 51,588
Aug 24 2023 0.43 -0.017 -3.8% 0.4444 0.4551 0.43 43,592
Aug 23 2023 0.447 0.013 3.0% 0.43 0.45 0.42 209,884
Aug 22 2023 0.434 -0.025 -5.45% 0.4632 0.475 0.43 253,894
Aug 21 2023 0.459 0.0106 2.36% 0.43 0.4632 0.43 225,762
Aug 18 2023 0.4484 0.0264 6.26% 0.43 0.45 0.42 210,601
Aug 17 2023 0.422 -0.008 -1.86% 0.445 0.4515 0.4201 216,487
Aug 16 2023 0.43 -0.02 -4.44% 0.45 0.4622 0.41 447,038
Aug 15 2023 0.45 0.02 4.65% 0.425 0.4632 0.39 593,123
Aug 14 2023 0.43 -0.02 -4.44% 0.50 0.50 0.4125 1,506,787
Aug 11 2023 0.45 -0.56 -55.45% 0.44 0.46 0.38 6,741,684
Aug 10 2023 1.01 -0.25 -19.85% 1.26 1.28 1.01 1,733,427
Aug 09 2023 1.2601 -0.36 -22.22% 1.59 1.60 1.26 455,405
Aug 08 2023 1.62 -0.02 -1.22% 1.72 1.75 1.615 116,444
Aug 07 2023 1.64 -0.23 -12.3% 1.88 1.88 1.6396 138,495
Aug 04 2023 1.87 -0.08 -4.1% 1.99 1.99 1.86 75,131
Aug 03 2023 1.95 -0.08 -3.94% 2.05 2.11 1.95 32,296
Aug 02 2023 2.03 -0.24 -10.57% 2.20 2.20 1.9588 65,317
Aug 01 2023 2.27 0.19 9.13% 2.11 2.27 2.08 52,920
Jul 31 2023 2.08 0.04 1.96% 2.06 2.20 2.03 36,411
Jul 28 2023 2.04 0.10 5.15% 1.94 2.0891 1.94 40,179
Jul 27 2023 1.94 -0.04 -2.02% 1.98 1.98 1.8928 15,747
Jul 26 2023 1.98 0.14 7.61% 1.87 1.98 1.85 26,034
Jul 25 2023 1.84 -0.06 -3.16% 1.90 1.90 1.84 11,883
Jul 24 2023 1.90 -0.03 -1.55% 1.94 1.94 1.83 14,483
Jul 21 2023 1.93 -0.03 -1.28% 1.94 1.98 1.90 29,624
Jul 20 2023 1.955 -0.01 -0.26% 1.96 1.98 1.9003 6,256
Jul 19 2023 1.96 0.03 1.55% 1.90 1.98 1.90 12,760
Jul 18 2023 1.93 -0.02 -1.03% 1.94 1.98 1.90 9,066
Jul 17 2023 1.95 0.17 9.24% 1.79 1.9549 1.79 30,388
Jul 14 2023 1.785 -0.11 -5.56% 1.84 1.84 1.5327 243,269
Jul 13 2023 1.89 -0.06 -3.24% 1.92 2.06 1.80 51,870
Jul 12 2023 1.9532 0.10 5.58% 1.86 2.01 1.85 36,438
Jul 11 2023 1.85 -0.12 -6.09% 1.95 2.05 1.85 20,508
Jul 10 2023 1.97 0.00 0.0% 1.97 1.97 1.97 0
Jul 07 2023 1.97 -0.10 -4.83% 2.04 2.089 1.90 29,155
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.

Log in to ADVFN
Register Now

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

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

V: D: 20231005 03:24:42