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 |
| Jun 28, 2016 | $0.84 | $0.84 | $0.740 | $0.82 | 31 424 |
| Jun 27, 2016 | $0.94 | $0.94 | $0.83 | $0.85 | 1 545 |
| Jun 24, 2016 | $0.709 | $0.93 | $0.709 | $0.92 | 37 804 |
| Jun 23, 2016 | $0.720 | $0.83 | $0.720 | $0.80 | 27 035 |
| Jun 22, 2016 | $0.750 | $0.770 | $0.660 | $0.720 | 84 813 |
| Jun 21, 2016 | $0.90 | $0.90 | $0.700 | $0.733 | 44 697 |
| Jun 20, 2016 | $1.00 | $1.00 | $0.792 | $0.83 | 60 010 |
| Jun 17, 2016 | $0.87 | $0.97 | $0.85 | $0.92 | 48 150 |
| Jun 16, 2016 | $0.80 | $0.94 | $0.750 | $0.88 | 95 021 |
| Jun 15, 2016 | $0.710 | $0.798 | $0.710 | $0.762 | 81 248 |
| Jun 14, 2016 | $0.600 | $0.728 | $0.600 | $0.700 | 52 458 |
| Jun 13, 2016 | $0.580 | $0.598 | $0.570 | $0.597 | 24 457 |
| Jun 10, 2016 | $0.620 | $0.670 | $0.535 | $0.560 | 47 602 |
| Jun 09, 2016 | $0.659 | $0.659 | $0.600 | $0.610 | 41 180 |
| Jun 08, 2016 | $0.720 | $0.720 | $0.600 | $0.645 | 113 119 |
| Jun 07, 2016 | $0.772 | $0.772 | $0.712 | $0.720 | 10 878 |
| Jun 06, 2016 | $0.750 | $0.798 | $0.720 | $0.750 | 22 773 |
| Jun 03, 2016 | $0.81 | $0.82 | $0.750 | $0.774 | 22 451 |
| Jun 02, 2016 | $0.85 | $0.85 | $0.785 | $0.80 | 22 905 |
| Jun 01, 2016 | $0.85 | $0.85 | $0.722 | $0.83 | 25 262 |
| May 31, 2016 | $0.81 | $0.88 | $0.734 | $0.80 | 45 604 |
| May 27, 2016 | $0.81 | $0.89 | $0.780 | $0.780 | 65 089 |
| May 26, 2016 | $0.82 | $0.86 | $0.81 | $0.81 | 12 901 |
| May 25, 2016 | $0.84 | $0.85 | $0.81 | $0.82 | 24 339 |
| May 24, 2016 | $0.86 | $0.89 | $0.80 | $0.85 | 79 691 |
