Yield10 Bioscience Inc (NQ: YTEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 15, 2024				2.880	0	-2.38(-45.25%)
May 14, 2024	5.070	5.540	5.000	5.260	43,848	-0.10(-1.87%)
May 13, 2024	5.970	5.985	5.250	5.360	73,968	-0.68(-11.26%)
May 10, 2024	5.810	6.671	5.800	6.040	257,862	+0.17(+2.90%)
May 09, 2024	5.250	7.160	5.070	5.870	2,401,288	+0.87(+17.40%)
May 08, 2024	5.040	5.300	4.910	5.000	42,207	+0.17(+3.52%)
May 07, 2024	5.090	6.060	4.800	4.830	141,988	-0.32(-6.21%)
May 06, 2024	5.800	5.910	5.060	5.150	48,408	-0.45(-8.04%)
May 03, 2024	5.550	5.889	4.900	5.600	108,351	+5.37(+2343.28%)
May 02, 2024	0.2100	0.2495	0.2100	0.2292	959,432	+0.01(+6.11%)
May 01, 2024	0.2200	0.2359	0.2103	0.2160	456,628	-0.02(-8.44%)
Apr 30, 2024	0.2307	0.2433	0.2251	0.2359	312,762	+0.01(+4.75%)
Apr 29, 2024	0.2300	0.2350	0.2165	0.2252	274,805	+0.00(+1.53%)
Apr 26, 2024	0.2490	0.2490	0.2160	0.2218	331,776	-0.02(-7.20%)
Apr 25, 2024	0.2275	0.2430	0.2239	0.2390	277,264	+0.00(+1.92%)
Apr 24, 2024	0.2460	0.2600	0.2131	0.2345	1,103,578	-0.02(-8.75%)
Apr 23, 2024	0.2800	0.2807	0.2400	0.2570	373,783	-0.00(-1.53%)
Apr 22, 2024	0.2626	0.2820	0.2515	0.2610	378,266	+0.01(+2.35%)
Apr 19, 2024	0.2630	0.2750	0.2500	0.2550	296,103	-0.02(-6.49%)
Apr 18, 2024	0.2744	0.2785	0.2575	0.2727	337,053	-0.01(-2.08%)
Apr 17, 2024	0.2791	0.2898	0.2710	0.2785	234,969	-0.01(-2.28%)
Apr 16, 2024	0.2819	0.2900	0.2720	0.2850	201,660	+0.00(+1.06%)
Apr 15, 2024	0.3100	0.3290	0.2810	0.2820	440,870	-0.03(-9.09%)
Apr 12, 2024	0.3225	0.3400	0.3019	0.3102	429,309	-0.01(-3.06%)
Apr 11, 2024	0.3212	0.3490	0.3065	0.3200	596,648	-0.01(-3.90%)
Apr 10, 2024	0.3577	0.3577	0.2910	0.3330	1,232,500	-0.04(-11.15%)
Apr 09, 2024	0.3800	0.3888	0.3600	0.3748	969,445	-0.00(-0.82%)
Apr 08, 2024	0.3760	0.4100	0.3550	0.3779	1,710,070	-0.01(-2.38%)
Apr 05, 2024	0.3690	0.3900	0.3255	0.3871	2,641,771	+0.02(+5.77%)
Apr 04, 2024	0.3190	0.4099	0.3000	0.3660	7,236,144	+0.05(+17.65%)
Apr 03, 2024	0.2375	0.3953	0.2250	0.3111	15,759,945	+0.09(+41.41%)
Apr 02, 2024	0.3400	0.3495	0.2199	0.2200	2,658,928	-0.16(-42.57%)
Apr 01, 2024	0.3800	0.4280	0.3600	0.3831	2,908,185	+0.00(+0.82%)
Mar 28, 2024	0.3800	0.4477	0.3502	0.3800	2,686,465	+0.00(+1.31%)
Mar 27, 2024	0.3300	0.3880	0.3120	0.3751	1,921,277	+0.03(+9.61%)
Mar 26, 2024	0.3496	0.3599	0.3300	0.3422	1,405,150	-0.02(-4.94%)
Mar 25, 2024	0.3280	0.3668	0.3150	0.3600	2,103,362	-0.02(-4.00%)
Mar 22, 2024	0.4079	0.4079	0.3020	0.3750	5,823,149	-0.06(-13.71%)
Mar 21, 2024	0.6779	0.7190	0.3912	0.4346	116,605,888	+0.19(+78.85%)
Mar 20, 2024	0.2600	0.2599	0.2401	0.2430	52,870	+0.00(+0.83%)
Mar 19, 2024	0.2411	0.2581	0.2400	0.2410	52,470	-0.01(-2.82%)
Mar 18, 2024	0.2480	0.2700	0.2400	0.2480	177,949	+0.01(+2.86%)
Mar 15, 2024	0.2508	0.2700	0.2411	0.2411	185,823	-0.01(-3.94%)
Mar 14, 2024	0.2600	0.2700	0.2500	0.2510	93,709	-0.00(-0.63%)
Mar 13, 2024	0.2600	0.2624	0.2401	0.2526	115,963	+0.00(+1.04%)
Mar 12, 2024	0.2900	0.2900	0.2500	0.2500	92,718	-0.02(-7.41%)
Mar 11, 2024	0.2500	0.2750	0.2500	0.2700	215,540	+0.00(+1.66%)
Mar 08, 2024	0.2500	0.2800	0.2500	0.2656	144,993	+0.01(+3.95%)
Mar 07, 2024	0.2632	0.2711	0.2422	0.2555	66,177	-0.01(-4.91%)
Mar 06, 2024	0.2616	0.2687	0.2514	0.2687	50,618	-0.00(-0.37%)
Mar 05, 2024	0.2412	0.2800	0.2370	0.2697	350,015	+0.02(+8.10%)
Mar 04, 2024	0.2570	0.2570	0.2157	0.2495	148,926	+0.00(+0.36%)
Mar 01, 2024	0.2608	0.2608	0.2255	0.2486	177,682	+0.01(+5.12%)
Feb 29, 2024	0.2308	0.2500	0.2308	0.2365	205,564	-0.02(-7.25%)
Feb 28, 2024	0.2600	0.2600	0.2307	0.2550	141,513	+0.01(+4.21%)
Feb 27, 2024	0.2461	0.2507	0.2312	0.2447	87,921	+0.00(+1.96%)
Feb 26, 2024	0.2500	0.2560	0.2320	0.2400	209,130	-0.02(-5.88%)
Feb 23, 2024	0.2698	0.2699	0.2550	0.2550	65,762	-0.01(-3.15%)
Feb 22, 2024	0.2800	0.3014	0.2555	0.2633	565,725	-0.02(-5.63%)
Feb 21, 2024	0.2710	0.2794	0.2558	0.2790	218,635	-0.00(-0.14%)
Feb 20, 2024	0.2829	0.2950	0.2640	0.2794	290,894	-0.00(-1.24%)
Feb 16, 2024	0.2900	0.3140	0.2616	0.2829	628,754	-0.02(-5.38%)
Feb 15, 2024	0.2447	0.3174	0.2410	0.2990	1,067,261	+0.04(+15.53%)
Feb 14, 2024	0.2535	0.2851	0.2431	0.2588	1,632,121	+0.02(+6.46%)
Feb 13, 2024	0.2439	0.2574	0.2400	0.2431	312,710	-0.01(-3.53%)
Feb 12, 2024	0.2440	0.2530	0.2410	0.2520	323,230	+0.00(+1.57%)
Feb 09, 2024	0.2600	0.2640	0.2411	0.2481	444,563	-0.02(-6.38%)
Feb 08, 2024	0.3254	0.3320	0.2500	0.2650	2,160,881	-0.11(-28.42%)
Feb 07, 2024	0.3591	0.3702	0.3359	0.3702	1,887,506	-0.01(-3.72%)
Feb 06, 2024	0.3500	0.4345	0.3171	0.3845	6,791,080	+0.03(+9.86%)
Feb 05, 2024	0.4540	0.5650	0.3400	0.3500	128,398,864	+0.12(+52.57%)
Feb 02, 2024	0.2200	0.2380	0.2150	0.2294	6,439	+0.00(+2.14%)
Feb 01, 2024	0.2224	0.2380	0.2138	0.2246	18,014	-0.01(-4.30%)
Jan 31, 2024	0.2100	0.2347	0.2100	0.2347	15,323	+0.00(+2.09%)
Jan 30, 2024	0.2278	0.2299	0.2002	0.2299	15,838	+0.01(+4.98%)
Jan 29, 2024	0.2188	0.2280	0.2100	0.2190	94,937	+0.00(+0.09%)
Jan 26, 2024	0.1900	0.2189	0.1850	0.2188	140,300	+0.03(+13.37%)
Jan 25, 2024	0.2000	0.2068	0.1850	0.1930	62,667	-0.00(-2.03%)
Jan 24, 2024	0.2000	0.2099	0.1970	0.1970	80,358	-0.00(-1.50%)
Jan 23, 2024	0.2066	0.2149	0.1990	0.2000	58,591	+0.00(+0.50%)
Jan 22, 2024	0.2060	0.2199	0.1950	0.1990	39,584	-0.01(-3.40%)
Jan 19, 2024	0.2251	0.2251	0.2011	0.2060	110,101	-0.01(-6.41%)
Jan 18, 2024	0.2200	0.2274	0.2200	0.2201	7,441	-0.00(-1.70%)
Jan 17, 2024	0.2200	0.2347	0.2200	0.2239	45,944	+0.00(+1.77%)
Jan 16, 2024	0.2380	0.2379	0.2200	0.2200	59,033	-0.02(-7.52%)
Jan 12, 2024	0.2236	0.2380	0.2202	0.2379	43,577	+0.01(+4.20%)
Jan 11, 2024	0.2450	0.2450	0.2211	0.2283	36,670	-0.01(-4.87%)
Jan 10, 2024	0.2415	0.2440	0.2400	0.2400	30,058	-0.00(-0.83%)
Jan 09, 2024	0.2412	0.2499	0.2412	0.2420	49,590	+0.00(+0.33%)
Jan 08, 2024	0.2340	0.2589	0.2340	0.2412	40,713	+0.01(+2.55%)
Jan 05, 2024	0.2400	0.2450	0.2300	0.2352	75,121	-0.01(-5.20%)
Jan 04, 2024	0.2068	0.2489	0.2068	0.2481	130,854	+0.02(+9.30%)
Jan 03, 2024	0.2530	0.2530	0.2140	0.2270	168,633	-0.02(-9.81%)
Jan 02, 2024	0.2480	0.2550	0.2401	0.2517	198,841	+0.01(+5.18%)
Dec 29, 2023	0.2378	0.2590	0.2301	0.2393	134,457	+0.01(+4.04%)
Dec 28, 2023	0.2214	0.2440	0.2207	0.2300	206,151	+0.00(+0.79%)
Dec 27, 2023	0.2200	0.2400	0.2100	0.2282	436,319	+0.01(+3.73%)
Dec 26, 2023	0.2021	0.2298	0.2000	0.2200	178,207	+0.01(+2.80%)
Dec 22, 2023	0.2050	0.2170	0.2010	0.2140	187,539	+0.01(+4.90%)
Dec 21, 2023	0.2055	0.2150	0.1953	0.2040	161,296	+0.01(+4.62%)
Dec 20, 2023	0.2151	0.2151	0.1950	0.1950	101,629	-0.01(-3.61%)
Dec 19, 2023	0.2230	0.2359	0.2021	0.2023	293,253	-0.02(-8.05%)
Dec 18, 2023	0.2200	0.2360	0.2110	0.2200	272,976	-0.00(-1.21%)
Dec 15, 2023	0.2077	0.2245	0.1966	0.2227	256,113	+0.02(+8.69%)
Dec 14, 2023	0.1960	0.2100	0.1900	0.2049	256,372	+0.00(+1.84%)
Dec 13, 2023	0.1855	0.2149	0.1855	0.2012	136,606	-0.01(-2.94%)
Dec 12, 2023	0.2088	0.2169	0.1961	0.2073	177,809	-0.00(-0.67%)
Dec 11, 2023	0.2505	0.2505	0.1800	0.2087	447,363	-0.04(-16.15%)
Dec 08, 2023	0.2560	0.2580	0.2150	0.2489	1,013,697	-0.01(-4.27%)
Dec 07, 2023	0.2167	0.4845	0.2151	0.2600	15,139,852	+0.04(+16.38%)
Dec 06, 2023	0.2550	0.2550	0.2191	0.2234	377,924	-0.04(-14.67%)
Dec 05, 2023	0.2700	0.2787	0.2550	0.2618	96,508	-0.01(-2.93%)
Dec 04, 2023	0.2800	0.2850	0.2554	0.2697	97,868	-0.01(-3.33%)
Dec 01, 2023	0.2750	0.2799	0.2601	0.2790	26,826	+0.01(+3.33%)
Nov 30, 2023	0.2626	0.2700	0.2553	0.2700	39,171	+0.02(+5.88%)
Nov 29, 2023	0.2610	0.2610	0.2450	0.2550	105,950	+0.01(+2.04%)
Nov 28, 2023	0.2354	0.2500	0.2201	0.2499	51,673	+0.01(+2.84%)
Nov 27, 2023	0.2350	0.2489	0.2184	0.2430	155,597	-0.00(-0.98%)
Nov 24, 2023	0.2153	0.2489	0.2151	0.2454	136,134	+0.03(+13.14%)
Nov 22, 2023	0.2400	0.2436	0.2169	0.2169	182,240	-0.02(-6.51%)
Nov 21, 2023	0.2490	0.2490	0.2252	0.2320	80,003	-0.02(-6.83%)
Nov 20, 2023	0.2451	0.2500	0.2230	0.2490	1,235,645	-0.02(-7.78%)
Nov 17, 2023	0.2500	0.2700	0.2500	0.2700	64,034	-0.00(-1.46%)
Nov 16, 2023	0.2801	0.2801	0.2500	0.2740	122,777	+0.01(+4.90%)
Nov 15, 2023	0.2900	0.3170	0.2520	0.2612	523,760	-0.05(-15.33%)
Nov 14, 2023	0.3150	0.3150	0.2803	0.3085	183,729	+0.00(+0.82%)
Nov 13, 2023	0.2300	0.3061	0.2300	0.3060	460,861	+0.08(+33.10%)
Nov 10, 2023	0.2200	0.2400	0.2100	0.2299	137,292	+0.01(+4.03%)
Nov 09, 2023	0.2410	0.2499	0.2210	0.2210	236,191	-0.03(-11.60%)
Nov 08, 2023	0.2800	0.2885	0.2303	0.2500	214,047	-0.03(-10.71%)
Nov 07, 2023	0.3090	0.3090	0.2790	0.2800	98,437	-0.02(-6.95%)
Nov 06, 2023	0.3143	0.3150	0.2980	0.3009	73,817	-0.01(-1.67%)
Nov 03, 2023	0.3200	0.3230	0.3000	0.3060	141,133	-0.00(-1.29%)
Nov 02, 2023	0.3200	0.3297	0.3065	0.3100	111,300	+0.01(+1.64%)