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 |
| Dec 08, 2023 | $0.256 | $0.258 | $0.215 | $0.249 | 985 795 |
| Dec 07, 2023 | $0.217 | $0.485 | $0.216 | $0.260 | 15 000 965 |
| Dec 06, 2023 | $0.255 | $0.255 | $0.219 | $0.223 | 372 067 |
| Dec 05, 2023 | $0.270 | $0.279 | $0.255 | $0.262 | 95 334 |
| Dec 04, 2023 | $0.280 | $0.285 | $0.255 | $0.270 | 97 229 |
| Dec 01, 2023 | $0.275 | $0.280 | $0.260 | $0.279 | 26 648 |
| Nov 30, 2023 | $0.263 | $0.270 | $0.255 | $0.270 | 38 678 |
| Nov 29, 2023 | $0.261 | $0.261 | $0.245 | $0.255 | 105 924 |
| Nov 28, 2023 | $0.235 | $0.250 | $0.220 | $0.250 | 51 638 |
| Nov 27, 2023 | $0.235 | $0.249 | $0.218 | $0.243 | 155 597 |
| Nov 24, 2023 | $0.215 | $0.249 | $0.215 | $0.245 | 133 013 |
| Nov 22, 2023 | $0.244 | $0.244 | $0.217 | $0.217 | 177 643 |
| Nov 21, 2023 | $0.249 | $0.249 | $0.225 | $0.232 | 76 916 |
| Nov 20, 2023 | $0.245 | $0.250 | $0.223 | $0.249 | 1 216 808 |
| Nov 17, 2023 | $0.250 | $0.270 | $0.250 | $0.270 | 62 200 |
| Nov 16, 2023 | $0.280 | $0.280 | $0.250 | $0.274 | 122 777 |
| Nov 15, 2023 | $0.290 | $0.317 | $0.252 | $0.261 | 523 588 |
| Nov 14, 2023 | $0.315 | $0.315 | $0.287 | $0.309 | 150 394 |
| Nov 13, 2023 | $0.230 | $0.306 | $0.230 | $0.306 | 455 098 |
| Nov 10, 2023 | $0.220 | $0.240 | $0.210 | $0.230 | 137 148 |
| Nov 09, 2023 | $0.241 | $0.250 | $0.221 | $0.221 | 236 155 |
| Nov 08, 2023 | $0.278 | $0.289 | $0.230 | $0.250 | 213 349 |
| Nov 07, 2023 | $0.309 | $0.309 | $0.280 | $0.280 | 97 523 |
| Nov 06, 2023 | $0.314 | $0.315 | $0.298 | $0.301 | 73 489 |
| Nov 03, 2023 | $0.320 | $0.323 | $0.300 | $0.306 | 140 723 |
