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 |
| Jan 16, 2024 | $0.238 | $0.238 | $0.220 | $0.220 | 56 056 |
| Jan 12, 2024 | $0.224 | $0.238 | $0.220 | $0.238 | 43 577 |
| Jan 11, 2024 | $0.245 | $0.245 | $0.221 | $0.228 | 36 495 |
| Jan 10, 2024 | $0.242 | $0.244 | $0.240 | $0.240 | 29 546 |
| Jan 09, 2024 | $0.241 | $0.250 | $0.241 | $0.242 | 49 590 |
| Jan 08, 2024 | $0.234 | $0.259 | $0.234 | $0.241 | 40 443 |
| Jan 05, 2024 | $0.240 | $0.245 | $0.230 | $0.235 | 73 255 |
| Jan 04, 2024 | $0.207 | $0.249 | $0.207 | $0.248 | 130 854 |
| Jan 03, 2024 | $0.253 | $0.253 | $0.214 | $0.227 | 161 081 |
| Jan 02, 2024 | $0.248 | $0.255 | $0.240 | $0.252 | 198 841 |
| Dec 29, 2023 | $0.238 | $0.259 | $0.230 | $0.239 | 134 320 |
| Dec 28, 2023 | $0.221 | $0.244 | $0.221 | $0.230 | 183 598 |
| Dec 27, 2023 | $0.220 | $0.240 | $0.210 | $0.228 | 435 247 |
| Dec 26, 2023 | $0.202 | $0.230 | $0.200 | $0.220 | 177 807 |
| Dec 22, 2023 | $0.205 | $0.217 | $0.201 | $0.214 | 186 754 |
| Dec 21, 2023 | $0.206 | $0.215 | $0.195 | $0.204 | 161 133 |
| Dec 20, 2023 | $0.215 | $0.215 | $0.195 | $0.195 | 98 467 |
| Dec 19, 2023 | $0.223 | $0.235 | $0.202 | $0.202 | 291 570 |
| Dec 18, 2023 | $0.220 | $0.236 | $0.211 | $0.220 | 272 802 |
| Dec 15, 2023 | $0.208 | $0.225 | $0.197 | $0.223 | 244 090 |
| Dec 14, 2023 | $0.196 | $0.210 | $0.190 | $0.205 | 253 975 |
| Dec 13, 2023 | $0.186 | $0.215 | $0.186 | $0.201 | 136 544 |
| Dec 12, 2023 | $0.209 | $0.217 | $0.196 | $0.207 | 158 141 |
| Dec 11, 2023 | $0.251 | $0.251 | $0.180 | $0.209 | 443 394 |
| Dec 08, 2023 | $0.256 | $0.258 | $0.215 | $0.249 | 985 795 |
