NASDAQ:YTEN
Yield10 Bioscience Inc Stock Price (Quote)
$0.261
+0.0060 (+2.35%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.220 | $0.446 | Monday, 22nd Apr 2024 YTEN stock ended at $0.261. This is 2.35% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 11.64% from a day low at $0.253 to a day high of $0.282. |
| 90 days | $0.185 | $0.719 | |
| 52 weeks | $0.180 | $3.29 |
| Date | Open | High | Low | Close | Volume |
| Apr 22, 2024 | $0.263 | $0.282 | $0.253 | $0.261 | 377 788 |
| Apr 19, 2024 | $0.263 | $0.275 | $0.250 | $0.255 | 277 311 |
| Apr 18, 2024 | $0.274 | $0.279 | $0.258 | $0.273 | 276 457 |
| Apr 17, 2024 | $0.279 | $0.290 | $0.271 | $0.279 | 228 114 |
| Apr 16, 2024 | $0.282 | $0.290 | $0.275 | $0.285 | 197 850 |
| Apr 15, 2024 | $0.310 | $0.329 | $0.281 | $0.282 | 412 585 |
| Apr 12, 2024 | $0.323 | $0.340 | $0.302 | $0.310 | 404 218 |
| Apr 11, 2024 | $0.321 | $0.349 | $0.307 | $0.320 | 579 172 |
| Apr 10, 2024 | $0.358 | $0.358 | $0.291 | $0.333 | 1 221 349 |
| Apr 09, 2024 | $0.377 | $0.389 | $0.360 | $0.375 | 896 424 |
| Apr 08, 2024 | $0.376 | $0.410 | $0.355 | $0.378 | 1 631 728 |
| Apr 05, 2024 | $0.369 | $0.390 | $0.326 | $0.387 | 2 485 977 |
| Apr 04, 2024 | $0.319 | $0.410 | $0.300 | $0.366 | 7 010 374 |
| Apr 03, 2024 | $0.238 | $0.395 | $0.230 | $0.311 | 15 328 465 |
| Apr 02, 2024 | $0.340 | $0.350 | $0.220 | $0.220 | 2 582 754 |
| Apr 01, 2024 | $0.378 | $0.428 | $0.360 | $0.383 | 2 594 724 |
| Mar 28, 2024 | $0.368 | $0.446 | $0.350 | $0.380 | 2 677 148 |
| Mar 27, 2024 | $0.332 | $0.388 | $0.312 | $0.375 | 1 781 494 |
| Mar 26, 2024 | $0.350 | $0.356 | $0.330 | $0.342 | 1 325 655 |
| Mar 25, 2024 | $0.328 | $0.367 | $0.315 | $0.360 | 2 071 131 |
| Mar 22, 2024 | $0.408 | $0.408 | $0.302 | $0.375 | 5 711 464 |
| Mar 21, 2024 | $0.678 | $0.719 | $0.392 | $0.435 | 115 405 359 |
| Mar 20, 2024 | $0.259 | $0.260 | $0.240 | $0.243 | 52 118 |
| Mar 19, 2024 | $0.241 | $0.258 | $0.240 | $0.241 | 51 689 |
| Mar 18, 2024 | $0.248 | $0.270 | $0.240 | $0.248 | 175 579 |
