Yield10 Bioscience Inc (NQ: YTEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	6.800	7.100	6.692	6.860	79,915	+0.06(+0.94%)
Dec 30, 2019	6.872	6.952	6.220	6.796	85,447	-0.15(-2.13%)
Dec 27, 2019	7.440	7.440	6.600	6.944	165,687	-0.64(-8.49%)
Dec 26, 2019	6.748	8.000	6.400	7.588	320,584	+1.10(+17.03%)
Dec 24, 2019	6.524	6.580	6.332	6.484	26,530	-0.05(-0.73%)
Dec 23, 2019	6.400	6.592	6.160	6.532	59,196	+0.07(+1.05%)
Dec 20, 2019	6.720	6.720	6.156	6.464	83,185	-0.22(-3.23%)
Dec 19, 2019	5.912	7.000	5.840	6.680	101,128	+0.62(+10.30%)
Dec 18, 2019	6.080	6.360	5.872	6.056	52,030	-0.02(-0.26%)
Dec 17, 2019	6.344	6.400	5.924	6.072	35,472	-0.19(-3.00%)
Dec 16, 2019	6.000	6.320	5.680	6.260	54,969	+0.08(+1.36%)
Dec 13, 2019	6.400	7.000	6.040	6.176	107,990	-0.30(-4.69%)
Dec 12, 2019	6.000	6.560	5.992	6.480	93,400	+0.48(+8.00%)
Dec 11, 2019	5.600	6.400	5.600	6.000	64,210	+0.12(+1.97%)
Dec 10, 2019	5.988	6.076	5.244	5.884	127,187	-0.24(-3.86%)
Dec 09, 2019	6.600	7.500	6.004	6.120	366,352	+0.00(+0.00%)
Dec 06, 2019	5.600	6.380	5.364	6.120	142,652	+0.77(+14.35%)
Dec 05, 2019	5.600	5.600	5.320	5.352	77,703	-0.31(-5.44%)
Dec 04, 2019	6.400	6.404	5.440	5.660	110,965	-0.34(-5.67%)
Dec 03, 2019	7.200	7.200	5.600	6.000	192,775	-1.20(-16.67%)
Dec 02, 2019	5.200	7.200	4.800	7.200	391,112	+2.20(+43.88%)
Nov 29, 2019	4.960	5.556	4.804	5.004	71,637	+0.02(+0.32%)
Nov 27, 2019	4.988	5.164	4.476	4.988	91,217	+0.01(+0.24%)
Nov 26, 2019	5.160	5.320	4.900	4.976	22,495	-0.21(-4.01%)
Nov 25, 2019	5.000	5.432	4.892	5.184	21,288	+0.18(+3.60%)
Nov 22, 2019	5.392	5.600	4.880	5.004	59,810	-0.32(-5.94%)
Nov 21, 2019	5.760	5.920	5.004	5.320	97,142	-0.28(-5.00%)
Nov 20, 2019	5.320	6.280	5.000	5.600	234,845	+0.69(+14.01%)
Nov 19, 2019	5.188	5.200	4.800	4.912	32,448	-0.28(-5.32%)
Nov 18, 2019	6.000	6.000	5.000	5.188	57,967	-0.81(-13.53%)
Nov 15, 2019	6.000	6.400	5.800	6.000	207,892	-4.82(-44.55%)
Nov 14, 2019	12.56	12.56	10.24	10.82	5,392	-1.58(-12.71%)
Nov 13, 2019	12.00	14.00	11.60	12.40	15,279	-1.60(-11.43%)
Nov 12, 2019	12.60	13.79	12.48	14.00	4,104	+1.20(+9.34%)
Nov 11, 2019	11.60	14.00	11.60	12.80	2,124	-0.03(-0.25%)
Nov 08, 2019	13.99	13.99	12.00	12.83	3,540	-0.77(-5.67%)
Nov 07, 2019	14.00	14.80	13.00	13.60	3,530	+0.20(+1.52%)
Nov 06, 2019	14.64	15.60	13.00	13.40	4,766	-1.67(-11.07%)
Nov 05, 2019	14.24	16.00	14.24	15.07	4,080	+0.87(+6.11%)
Nov 04, 2019	19.08	19.08	14.00	14.20	5,974	-0.60(-4.05%)
Nov 01, 2019	14.80	15.60	12.80	14.80	4,615	+0.42(+2.95%)
Oct 31, 2019	16.40	16.40	13.60	14.38	10,166	-0.82(-5.40%)
Oct 30, 2019	16.92	16.92	13.65	15.20	18,605	-1.60(-9.55%)
Oct 29, 2019	19.60	19.60	16.40	16.80	8,891	-3.20(-16.00%)
Oct 28, 2019	22.00	23.20	19.20	20.00	5,188	-2.29(-10.27%)
Oct 25, 2019	23.86	24.40	22.00	22.29	2,127	-1.65(-6.90%)
Oct 24, 2019	26.80	26.80	22.44	23.94	1,696	-1.26(-5.00%)
Oct 23, 2019	26.00	26.80	24.40	25.20	899	+0.05(+0.21%)
Oct 22, 2019	25.81	26.80	24.73	25.15	2,282	+0.35(+1.40%)
Oct 21, 2019	25.41	26.29	24.40	24.80	392	-1.18(-4.53%)
Oct 18, 2019	24.60	26.33	24.40	25.98	992	-0.02(-0.09%)
Oct 17, 2019	24.80	26.00	24.00	26.00	1,195	+1.60(+6.56%)
Oct 16, 2019	24.00	24.80	23.60	24.40	487	+0.40(+1.67%)
Oct 15, 2019	22.80	24.40	22.80	24.00	2,079	+0.99(+4.31%)
Oct 14, 2019	24.00	25.43	22.00	23.01	12,468	-2.76(-10.71%)
Oct 11, 2019	27.20	28.46	25.00	25.77	1,410	-1.48(-5.43%)
Oct 10, 2019	28.80	31.05	27.24	27.25	4,306	-0.35(-1.28%)
Oct 09, 2019	24.00	29.95	24.00	27.60	2,898	+2.80(+11.31%)
Oct 08, 2019	25.20	25.20	22.92	24.80	491	+0.80(+3.32%)
Oct 07, 2019	23.60	25.20	22.40	24.00	809	+0.40(+1.69%)
Oct 04, 2019	22.00	23.60	21.40	23.60	1,307	+2.10(+9.77%)
Oct 03, 2019	20.38	22.00	20.08	21.50	502	+0.70(+3.37%)
Oct 02, 2019	20.40	22.40	20.40	20.80	590	-0.40(-1.89%)