NASDAQ:YTEN
Yield10 Bioscience Inc Stock Price (Quote)
$0.229
+0.0132 (+6.11%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.210 | $0.410 | Thursday, 2nd May 2024 YTEN stock ended at $0.229. This is 6.11% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 18.52% from a day low at $0.210 to a day high of $0.249. |
| 90 days | $0.210 | $0.719 | |
| 52 weeks | $0.180 | $3.29 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 15, 2024 | $0.251 | $0.270 | $0.241 | $0.241 | 185 312 |
| Mar 14, 2024 | $0.253 | $0.269 | $0.250 | $0.251 | 93 565 |
| Mar 13, 2024 | $0.260 | $0.262 | $0.240 | $0.253 | 115 500 |
| Mar 12, 2024 | $0.290 | $0.290 | $0.250 | $0.250 | 91 027 |
| Mar 11, 2024 | $0.252 | $0.275 | $0.250 | $0.270 | 215 346 |
| Mar 08, 2024 | $0.250 | $0.280 | $0.250 | $0.266 | 139 961 |
| Mar 07, 2024 | $0.263 | $0.271 | $0.242 | $0.256 | 64 967 |
| Mar 06, 2024 | $0.262 | $0.269 | $0.252 | $0.269 | 50 381 |
| Mar 05, 2024 | $0.241 | $0.280 | $0.239 | $0.270 | 346 754 |
| Mar 04, 2024 | $0.257 | $0.257 | $0.216 | $0.250 | 145 542 |
| Mar 01, 2024 | $0.261 | $0.261 | $0.229 | $0.249 | 176 906 |
| Feb 29, 2024 | $0.231 | $0.250 | $0.231 | $0.237 | 200 276 |
| Feb 28, 2024 | $0.260 | $0.260 | $0.231 | $0.255 | 140 803 |
| Feb 27, 2024 | $0.246 | $0.250 | $0.231 | $0.245 | 87 195 |
| Feb 26, 2024 | $0.250 | $0.253 | $0.232 | $0.240 | 207 426 |
| Feb 23, 2024 | $0.270 | $0.270 | $0.255 | $0.255 | 64 784 |
| Feb 22, 2024 | $0.271 | $0.301 | $0.256 | $0.263 | 562 728 |
