NASDAQ:YTEN
Yield10 Bioscience Inc Stock Price (Quote)
$5.60
+5.37 (+2,343.28%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.210 | $5.89 | Friday, 3rd May 2024 YTEN stock ended at $5.60. This is 2,343.28% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 20.18% from a day low at $4.90 to a day high of $5.89. |
| 90 days | $0.210 | $5.89 | |
| 52 weeks | $0.180 | $5.89 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2024 | $0.271 | $0.301 | $0.256 | $0.263 | 562 728 |
| Feb 21, 2024 | $0.271 | $0.279 | $0.256 | $0.279 | 218 208 |
| Feb 20, 2024 | $0.283 | $0.295 | $0.264 | $0.279 | 288 536 |
| Feb 16, 2024 | $0.290 | $0.314 | $0.262 | $0.283 | 603 311 |
| Feb 15, 2024 | $0.245 | $0.317 | $0.241 | $0.299 | 1 062 199 |
| Feb 14, 2024 | $0.254 | $0.285 | $0.243 | $0.259 | 1 625 043 |
| Feb 13, 2024 | $0.244 | $0.257 | $0.240 | $0.243 | 309 294 |
| Feb 12, 2024 | $0.244 | $0.253 | $0.241 | $0.252 | 323 072 |
| Feb 09, 2024 | $0.260 | $0.260 | $0.242 | $0.248 | 423 527 |
| Feb 08, 2024 | $0.325 | $0.332 | $0.250 | $0.265 | 2 149 388 |
| Feb 07, 2024 | $0.359 | $0.370 | $0.338 | $0.370 | 1 469 379 |
| Feb 06, 2024 | $0.350 | $0.434 | $0.317 | $0.385 | 6 760 473 |
| Feb 05, 2024 | $0.454 | $0.565 | $0.340 | $0.350 | 127 780 296 |
| Feb 02, 2024 | $0.220 | $0.238 | $0.219 | $0.229 | 6 438 |
| Feb 01, 2024 | $0.222 | $0.238 | $0.214 | $0.225 | 17 589 |
| Jan 31, 2024 | $0.210 | $0.235 | $0.210 | $0.235 | 15 110 |
| Jan 30, 2024 | $0.228 | $0.230 | $0.200 | $0.230 | 15 818 |
| Jan 29, 2024 | $0.219 | $0.228 | $0.210 | $0.219 | 94 613 |
| Jan 26, 2024 | $0.190 | $0.219 | $0.185 | $0.219 | 138 253 |
| Jan 25, 2024 | $0.200 | $0.207 | $0.185 | $0.193 | 62 535 |
| Jan 24, 2024 | $0.200 | $0.210 | $0.197 | $0.197 | 80 337 |
| Jan 23, 2024 | $0.207 | $0.215 | $0.199 | $0.200 | 54 672 |
| Jan 22, 2024 | $0.206 | $0.220 | $0.195 | $0.199 | 39 569 |
| Jan 19, 2024 | $0.225 | $0.225 | $0.201 | $0.206 | 110 001 |
| Jan 18, 2024 | $0.224 | $0.225 | $0.220 | $0.220 | 6 948 |
