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 |
| Sep 27, 2023 | $0.284 | $0.300 | $0.290 | $0.291 | 22 298 |
| Sep 26, 2023 | $0.290 | $0.309 | $0.283 | $0.299 | 126 818 |
| Sep 25, 2023 | $0.310 | $0.320 | $0.280 | $0.290 | 171 411 |
| Sep 22, 2023 | $0.321 | $0.328 | $0.309 | $0.320 | 64 426 |
| Sep 21, 2023 | $0.340 | $0.354 | $0.310 | $0.320 | 106 690 |
| Sep 20, 2023 | $0.350 | $0.380 | $0.340 | $0.346 | 161 421 |
| Sep 19, 2023 | $0.373 | $0.384 | $0.364 | $0.384 | 24 594 |
| Sep 18, 2023 | $0.380 | $0.380 | $0.369 | $0.372 | 28 393 |
| Sep 15, 2023 | $0.377 | $0.392 | $0.363 | $0.370 | 162 905 |
| Sep 14, 2023 | $0.360 | $0.363 | $0.348 | $0.363 | 49 462 |
| Sep 13, 2023 | $0.357 | $0.370 | $0.340 | $0.359 | 95 562 |
| Sep 12, 2023 | $0.357 | $0.357 | $0.345 | $0.347 | 67 455 |
| Sep 11, 2023 | $0.359 | $0.360 | $0.340 | $0.345 | 152 299 |
| Sep 08, 2023 | $0.391 | $0.391 | $0.332 | $0.370 | 189 752 |
| Sep 07, 2023 | $0.365 | $0.388 | $0.351 | $0.381 | 127 331 |
| Sep 06, 2023 | $0.400 | $0.420 | $0.360 | $0.392 | 442 312 |
| Sep 05, 2023 | $0.330 | $0.440 | $0.312 | $0.400 | 1 148 383 |
| Sep 01, 2023 | $0.370 | $0.370 | $0.313 | $0.339 | 1 958 059 |
| Aug 31, 2023 | $0.370 | $0.390 | $0.330 | $0.357 | 918 652 |
| Aug 30, 2023 | $0.379 | $0.396 | $0.371 | $0.383 | 206 163 |
| Aug 29, 2023 | $0.410 | $0.417 | $0.362 | $0.390 | 299 348 |
| Aug 28, 2023 | $0.440 | $0.440 | $0.388 | $0.399 | 164 624 |
| Aug 25, 2023 | $0.444 | $0.443 | $0.423 | $0.440 | 51 461 |
| Aug 24, 2023 | $0.444 | $0.455 | $0.430 | $0.430 | 39 991 |
| Aug 23, 2023 | $0.430 | $0.450 | $0.420 | $0.447 | 200 584 |
