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 |
| May 24, 2016 | $0.86 | $0.89 | $0.80 | $0.85 | 79 691 |
| May 23, 2016 | $0.795 | $0.87 | $0.795 | $0.82 | 107 903 |
| May 20, 2016 | $0.81 | $0.91 | $0.634 | $0.82 | 92 138 |
| May 19, 2016 | $0.96 | $1.03 | $0.88 | $0.89 | 93 503 |
| May 18, 2016 | $0.95 | $1.10 | $0.95 | $0.95 | 136 826 |
| May 17, 2016 | $1.13 | $1.44 | $0.96 | $0.97 | 98 427 |
| May 16, 2016 | $1.39 | $1.46 | $1.12 | $1.17 | 42 000 |
| May 13, 2016 | $1.45 | $1.45 | $1.35 | $1.35 | 6 702 |
| May 12, 2016 | $1.45 | $1.49 | $1.45 | $1.45 | 2 285 |
| May 11, 2016 | $1.41 | $1.45 | $1.39 | $1.42 | 3 902 |
| May 10, 2016 | $1.42 | $1.50 | $1.39 | $1.40 | 2 435 |
| May 09, 2016 | $1.49 | $1.69 | $1.38 | $1.45 | 21 021 |
| May 06, 2016 | $1.46 | $1.54 | $1.46 | $1.54 | 1 346 |
| May 05, 2016 | $1.55 | $1.55 | $1.46 | $1.46 | 9 217 |
| May 04, 2016 | $1.58 | $1.62 | $1.55 | $1.56 | 49 301 |
| May 03, 2016 | $1.53 | $1.53 | $1.49 | $1.50 | 20 896 |
| May 02, 2016 | $1.55 | $1.55 | $1.53 | $1.53 | 3 060 |
| Apr 29, 2016 | $1.52 | $1.58 | $1.52 | $1.52 | 3 132 |
| Apr 28, 2016 | $1.52 | $1.60 | $1.51 | $1.56 | 9 399 |
| Apr 27, 2016 | $1.51 | $1.59 | $1.51 | $1.51 | 5 867 |
| Apr 26, 2016 | $1.51 | $1.56 | $1.51 | $1.53 | 4 782 |
| Apr 25, 2016 | $1.50 | $1.53 | $1.50 | $1.51 | 1 519 |
