Yield10 Bioscience Inc (NQ: YTEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	2.060	2.200	2.030	2.080	36,411	+0.04(+1.96%)
Jul 28, 2023	1.940	2.089	1.940	2.040	40,454	+0.10(+5.15%)
Jul 27, 2023	1.980	1.980	1.893	1.940	15,748	-0.04(-2.02%)
Jul 26, 2023	1.870	1.980	1.850	1.980	26,034	+0.14(+7.61%)
Jul 25, 2023	1.900	1.900	1.840	1.840	11,883	-0.06(-3.16%)
Jul 24, 2023	1.940	1.940	1.830	1.900	14,483	-0.03(-1.55%)
Jul 21, 2023	1.950	1.980	1.900	1.930	29,624	-0.03(-1.28%)
Jul 20, 2023	1.980	1.980	1.900	1.955	6,256	-0.00(-0.26%)
Jul 19, 2023	1.980	1.980	1.910	1.960	12,760	+0.03(+1.55%)
Jul 18, 2023	1.930	1.980	1.900	1.930	9,066	-0.02(-1.03%)
Jul 17, 2023	1.790	1.955	1.790	1.950	30,388	+0.17(+9.24%)
Jul 14, 2023	1.840	1.840	1.533	1.785	243,269	-0.10(-5.56%)
Jul 13, 2023	1.920	2.060	1.800	1.890	51,870	-0.06(-3.24%)
Jul 12, 2023	1.860	2.010	1.850	1.953	36,438	+0.10(+5.58%)
Jul 11, 2023	1.950	2.050	1.850	1.850	20,508	-0.11(-5.61%)
Jul 10, 2023	1.970	2.050	1.960	1.960	19,832	-0.01(-0.51%)
Jul 07, 2023	2.070	2.089	1.900	1.970	29,155	-0.10(-4.83%)
Jul 06, 2023	1.940	2.070	1.940	2.070	12,736	+0.09(+4.55%)
Jul 05, 2023	2.160	2.320	1.970	1.980	45,450	-0.19(-8.76%)
Jul 03, 2023	2.180	2.490	2.090	2.170	17,441	-0.05(-2.25%)
Jun 30, 2023	2.140	2.271	1.980	2.220	7,521	+0.13(+6.22%)
Jun 29, 2023	2.040	2.190	2.020	2.090	17,787	+0.11(+5.56%)
Jun 28, 2023	1.960	2.030	1.900	1.980	28,303	+0.05(+2.59%)
Jun 27, 2023	1.880	2.040	1.840	1.930	41,795	+0.03(+1.58%)
Jun 26, 2023	2.080	2.100	1.790	1.900	65,092	-0.18(-8.65%)
Jun 23, 2023	2.130	2.140	1.970	2.080	23,973	+0.00(+0.00%)
Jun 22, 2023	1.990	2.100	1.910	2.080	60,128	+0.19(+10.05%)
Jun 21, 2023	1.850	2.050	1.840	1.890	86,092	+0.01(+0.53%)
Jun 20, 2023	2.115	2.128	1.880	1.880	91,353	-0.18(-8.74%)
Jun 16, 2023	2.260	2.310	2.020	2.060	66,801	-0.16(-7.21%)
Jun 15, 2023	2.300	2.437	2.220	2.220	27,279	-0.87(-28.16%)
May 08, 2023	3.110	3.110	2.990	3.090	28,810	+0.08(+2.66%)
May 05, 2023	2.931	3.124	2.920	3.010	33,381	+0.00(+0.17%)
May 04, 2023	3.090	3.090	2.950	3.005	8,559	+0.00(+0.17%)
May 03, 2023	2.960	3.250	2.630	3.000	123,709	+0.02(+0.67%)
May 02, 2023	2.970	3.030	2.620	2.980	41,081	+0.01(+0.34%)
May 01, 2023	3.110	3.270	2.970	2.970	212,612	+0.12(+4.21%)
Apr 28, 2023	3.059	3.059	2.850	2.850	13,405	-0.02(-0.70%)
Apr 27, 2023	3.050	3.050	2.829	2.870	18,992	-0.03(-1.03%)
Apr 26, 2023	2.880	2.999	2.880	2.900	10,017	+0.04(+1.40%)
Apr 25, 2023	2.955	2.976	2.850	2.860	2,440	-0.07(-2.36%)
Apr 24, 2023	2.950	2.960	2.850	2.929	4,014	-0.07(-2.20%)
Apr 21, 2023	2.950	3.060	2.950	2.995	3,690	-0.06(-2.12%)
Apr 20, 2023	3.060	3.060	2.968	3.060	9,913	+0.00(+0.00%)
Apr 19, 2023	2.670	3.130	2.670	3.060	38,103	+0.28(+9.96%)
Apr 18, 2023	2.611	2.810	2.611	2.783	3,378	-0.06(-2.01%)
Apr 17, 2023	2.840	2.902	2.720	2.840	11,118	-0.08(-2.74%)
Apr 14, 2023	2.900	2.920	2.800	2.920	9,703	+0.08(+2.82%)
Apr 13, 2023	3.080	3.100	2.830	2.840	19,917	-0.28(-8.97%)
Apr 12, 2023	3.110	3.248	3.020	3.120	9,440	-0.04(-1.27%)
Apr 11, 2023	2.950	3.160	2.920	3.160	6,970	+0.30(+10.49%)
Apr 10, 2023	2.900	2.950	2.860	2.860	8,198	-0.13(-4.35%)
Apr 06, 2023	2.800	2.990	2.762	2.990	23,476	+0.26(+9.52%)
Apr 05, 2023	2.820	2.830	2.710	2.730	2,800	+0.02(+0.81%)
Apr 04, 2023	2.730	2.800	2.655	2.708	7,880	-0.04(-1.53%)
Apr 03, 2023	2.710	2.833	2.700	2.750	14,074	-0.01(-0.36%)
Mar 31, 2023	2.800	2.800	2.600	2.760	10,446	+0.01(+0.36%)
Mar 30, 2023	2.750	2.840	2.690	2.750	10,447	-0.09(-3.17%)
Mar 29, 2023	2.710	2.840	2.640	2.840	20,805	+0.20(+7.58%)
Mar 28, 2023	2.535	2.720	2.470	2.640	14,121	+0.03(+1.15%)
Mar 27, 2023	2.630	2.630	2.530	2.610	3,880	+0.11(+4.40%)
Mar 24, 2023	2.610	2.625	2.500	2.500	9,905	-0.16(-6.07%)
Mar 23, 2023	2.660	2.678	2.600	2.662	12,449	+0.03(+1.20%)
Mar 22, 2023	2.818	2.818	2.590	2.630	14,331	-0.12(-4.36%)
Mar 21, 2023	2.610	2.850	2.610	2.750	14,845	+0.14(+5.36%)
Mar 20, 2023	2.630	2.650	2.580	2.610	6,770	-0.06(-2.25%)
Mar 17, 2023	2.620	2.970	2.560	2.670	14,323	+0.09(+3.49%)
Mar 16, 2023	2.450	2.580	2.300	2.580	18,134	+0.27(+11.68%)
Mar 15, 2023	2.390	2.550	2.300	2.310	24,098	-0.26(-10.12%)
Mar 14, 2023	2.570	2.800	2.570	2.570	16,640	-0.03(-1.15%)
Mar 13, 2023	2.620	2.780	2.600	2.600	24,182	-0.11(-4.06%)
Mar 10, 2023	2.790	2.812	2.650	2.710	15,853	-0.08(-2.87%)
Mar 09, 2023	2.900	2.960	2.750	2.790	22,831	-0.18(-6.06%)
Mar 08, 2023	2.800	3.100	2.760	2.970	72,877	+0.09(+3.13%)
Mar 07, 2023	2.480	2.940	2.480	2.880	61,931	+0.43(+17.55%)
Mar 06, 2023	2.620	2.700	2.450	2.450	92,269	-0.26(-9.59%)
Mar 03, 2023	2.810	2.850	2.530	2.710	73,196	-0.19(-6.55%)
Mar 02, 2023	2.890	3.170	2.680	2.900	1,026,132	+0.22(+8.21%)
Mar 01, 2023	2.910	3.130	2.660	2.680	40,767	-0.25(-8.53%)
Feb 28, 2023	3.140	3.243	2.910	2.930	34,046	-0.26(-8.15%)
Feb 27, 2023	3.310	3.385	3.150	3.190	22,218	-0.21(-6.18%)
Feb 24, 2023	3.700	3.800	3.270	3.400	31,318	-0.37(-9.81%)
Feb 23, 2023	3.860	3.950	3.690	3.770	14,907	-0.09(-2.33%)
Feb 22, 2023	3.700	3.950	3.700	3.860	20,898	+0.08(+2.12%)
Feb 21, 2023	3.740	3.850	3.630	3.780	13,726	-0.03(-0.79%)
Feb 17, 2023	3.740	3.820	3.690	3.810	8,765	-0.04(-1.04%)
Feb 16, 2023	3.620	3.940	3.500	3.850	42,788	+0.29(+8.15%)
Feb 15, 2023	3.570	3.590	3.460	3.560	8,233	-0.09(-2.47%)
Feb 14, 2023	3.690	3.700	3.553	3.650	5,452	-0.04(-1.08%)
Feb 13, 2023	3.620	3.770	3.530	3.690	16,316	+0.10(+2.79%)
Feb 10, 2023	3.500	3.600	3.430	3.590	3,158	+0.12(+3.46%)
Feb 09, 2023	3.500	3.550	3.310	3.470	23,606	-0.08(-2.25%)
Feb 08, 2023	3.570	3.830	3.500	3.550	12,946	-0.08(-2.20%)
Feb 07, 2023	3.830	3.860	3.580	3.630	28,130	-0.30(-7.63%)
Feb 06, 2023	3.800	3.960	3.730	3.930	18,267	+0.09(+2.34%)
Feb 03, 2023	3.860	3.930	3.820	3.840	11,524	-0.09(-2.29%)
Feb 02, 2023	3.990	4.050	3.830	3.930	31,015	-0.01(-0.25%)
Feb 01, 2023	3.870	4.041	3.790	3.940	45,100	+0.04(+1.03%)
Jan 31, 2023	3.870	4.070	3.720	3.900	37,661	+0.00(+0.00%)
Jan 30, 2023	3.720	3.994	3.670	3.900	41,810	+0.24(+6.56%)
Jan 27, 2023	4.080	4.080	3.600	3.660	86,626	-0.44(-10.73%)
Jan 26, 2023	3.720	4.190	3.571	4.100	169,959	+0.49(+13.57%)
Jan 25, 2023	3.370	3.640	3.276	3.610	132,109	+0.26(+7.76%)
Jan 24, 2023	3.100	3.450	2.970	3.350	101,660	+0.25(+8.06%)
Jan 23, 2023	2.740	3.120	2.730	3.100	89,684	+0.32(+11.51%)
Jan 20, 2023	2.520	2.850	2.520	2.780	52,486	+0.18(+6.92%)
Jan 19, 2023	2.890	2.890	2.520	2.600	64,592	-0.20(-7.14%)
Jan 18, 2023	3.200	3.270	2.769	2.800	135,457	-0.43(-13.31%)
Jan 17, 2023	2.900	3.410	2.858	3.230	495,545	+0.14(+4.53%)
Jan 13, 2023	3.000	3.150	2.760	3.090	649,241	-0.06(-1.90%)
Jan 12, 2023	3.140	3.450	2.690	3.150	12,070,802	+1.05(+49.99%)
Jan 11, 2023	1.880	2.182	1.880	2.100	543,841	+0.24(+12.61%)
Jan 10, 2023	1.780	1.898	1.780	1.865	5,256	+0.04(+2.47%)
Jan 09, 2023	1.910	1.960	1.800	1.820	9,246	-0.14(-6.91%)
Jan 06, 2023	1.980	2.070	1.880	1.955	13,429	-0.02(-1.25%)
Jan 05, 2023	1.760	1.980	1.760	1.980	12,548	+0.11(+5.88%)
Jan 04, 2023	1.810	1.870	1.670	1.870	14,536	+0.16(+9.36%)
Jan 03, 2023	1.650	1.800	1.645	1.710	38,274	+0.04(+2.43%)
Dec 30, 2022	1.720	1.850	1.630	1.669	20,472	-0.08(-4.60%)
Dec 29, 2022	1.760	1.840	1.700	1.750	32,942	+0.05(+2.94%)
Dec 28, 2022	1.830	1.874	1.650	1.700	19,508	-0.04(-2.30%)
Dec 27, 2022	1.990	2.000	1.650	1.740	54,649	-0.24(-11.90%)
Dec 23, 2022	1.890	1.989	1.830	1.975	19,909	+0.16(+8.52%)
Dec 22, 2022	1.740	1.840	1.630	1.820	25,058	+0.09(+5.20%)
Dec 21, 2022	1.900	1.900	1.700	1.730	27,693	-0.16(-8.47%)
Dec 20, 2022	1.840	1.984	1.770	1.890	6,158	+0.12(+6.78%)
Dec 19, 2022	1.750	1.901	1.712	1.770	11,086	-0.06(-3.28%)
Dec 16, 2022	1.820	1.933	1.750	1.830	14,964	-0.01(-0.54%)
Dec 15, 2022	1.850	1.990	1.830	1.840	42,175	-0.03(-1.60%)
Dec 14, 2022	1.780	1.990	1.780	1.870	44,295	+0.16(+9.36%)
Dec 13, 2022	1.820	1.880	1.700	1.710	25,054	+0.05(+3.01%)
Dec 12, 2022	1.820	1.890	1.660	1.660	12,748	-0.22(-11.92%)
Dec 09, 2022	1.920	1.990	1.840	1.885	13,720	+0.07(+4.13%)
Dec 08, 2022	1.900	2.027	1.790	1.810	12,847	-0.09(-4.74%)
Dec 07, 2022	1.780	2.080	1.780	1.900	12,587	+0.10(+5.56%)
Dec 06, 2022	2.020	2.050	1.750	1.800	28,329	-0.20(-10.00%)
Dec 05, 2022	2.150	2.180	2.000	2.000	18,652	-0.12(-5.66%)
Dec 02, 2022	2.260	2.370	2.120	2.120	16,797	-0.16(-7.02%)
Dec 01, 2022	2.360	2.488	2.280	2.280	16,489	-0.08(-3.39%)
Nov 30, 2022	2.420	2.430	2.300	2.360	27,720	-0.05(-2.07%)
Nov 29, 2022	2.420	2.520	2.410	2.410	6,084	-0.03(-1.23%)
Nov 28, 2022	2.290	2.567	2.290	2.440	7,469	+0.16(+7.02%)
Nov 25, 2022	2.520	2.520	2.280	2.280	6,013	-0.24(-9.52%)
Nov 23, 2022	2.550	2.620	2.400	2.520	10,419	-0.03(-1.18%)
Nov 22, 2022	2.600	2.690	2.540	2.550	9,901	-0.03(-1.16%)
Nov 21, 2022	2.540	2.644	2.470	2.580	16,191	+0.02(+0.78%)
Nov 18, 2022	2.560	2.690	2.560	2.560	17,861	-0.02(-0.78%)
Nov 17, 2022	2.710	2.775	2.550	2.580	15,964	-0.13(-4.80%)
Nov 16, 2022	2.630	2.897	2.620	2.710	8,123	+0.04(+1.50%)
Nov 15, 2022	2.730	2.950	2.610	2.670	68,218	-0.06(-2.20%)
Nov 14, 2022	2.790	2.790	2.660	2.730	12,157	+0.01(+0.37%)
Nov 11, 2022	2.550	2.780	2.550	2.720	10,927	+0.19(+7.51%)
Nov 10, 2022	2.400	2.550	2.400	2.530	15,836	+0.14(+5.86%)
Nov 09, 2022	2.440	2.450	2.350	2.390	7,324	-0.04(-1.65%)
Nov 08, 2022	2.400	2.670	2.400	2.430	18,378	+0.00(+0.00%)
Nov 07, 2022	2.520	2.550	2.390	2.430	12,621	-0.07(-2.99%)
Nov 04, 2022	2.670	2.670	2.440	2.505	22,151	-0.15(-5.47%)
Nov 03, 2022	2.660	2.890	2.650	2.650	38,978	-0.04(-1.30%)
Nov 02, 2022	2.930	3.100	2.660	2.685	62,084	-0.27(-9.29%)
Nov 01, 2022	3.092	3.092	2.920	2.960	20,746	-0.03(-1.00%)
Oct 31, 2022	3.000	3.070	2.990	2.990	33,608	+0.03(+1.01%)
Oct 28, 2022	3.100	3.100	2.960	2.960	14,013	-0.08(-2.63%)
Oct 27, 2022	3.064	3.110	3.000	3.040	10,133	+0.04(+1.33%)
Oct 26, 2022	3.020	3.090	3.000	3.000	15,334	-0.01(-0.33%)
Oct 25, 2022	3.070	3.150	3.010	3.010	15,633	-0.04(-1.31%)
Oct 24, 2022	3.060	3.120	3.030	3.050	13,792	+0.01(+0.33%)
Oct 21, 2022	3.051	3.190	3.030	3.040	41,672	-0.05(-1.62%)
Oct 20, 2022	3.110	3.230	3.077	3.090	10,619	-0.08(-2.52%)
Oct 19, 2022	3.250	3.330	3.110	3.170	12,026	-0.15(-4.52%)
Oct 18, 2022	3.370	3.400	3.320	3.320	30,583	-0.04(-1.19%)
Oct 17, 2022	3.400	3.425	3.230	3.360	54,819	+0.00(+0.00%)
Oct 14, 2022	2.900	3.390	2.872	3.360	176,598	+0.50(+17.48%)
Oct 13, 2022	2.900	2.935	2.840	2.860	25,981	+0.01(+0.35%)
Oct 12, 2022	2.980	2.980	2.820	2.850	9,353	-0.04(-1.38%)
Oct 11, 2022	3.000	3.061	2.850	2.890	43,978	-0.20(-6.47%)
Oct 10, 2022	2.900	3.090	2.894	3.090	42,656	+0.21(+7.29%)
Oct 07, 2022	2.900	2.965	2.865	2.880	13,308	-0.02(-0.69%)
Oct 06, 2022	3.010	3.110	2.880	2.900	18,662	-0.08(-2.68%)
Oct 05, 2022	3.030	3.140	2.930	2.980	51,410	-0.02(-0.67%)
Oct 04, 2022	2.960	3.140	2.950	3.000	78,609	-0.01(-0.33%)
Oct 03, 2022	3.040	3.150	2.960	3.010	23,823	+0.02(+0.67%)
Sep 30, 2022	3.110	3.240	2.990	2.990	33,427	-0.20(-6.27%)
Sep 29, 2022	3.230	3.350	3.160	3.190	30,983	-0.11(-3.33%)
Sep 28, 2022	3.310	3.455	3.213	3.300	23,645	+0.07(+2.17%)
Sep 27, 2022	3.300	3.490	3.210	3.230	55,204	-0.07(-2.12%)
Sep 26, 2022	3.120	3.500	3.054	3.300	94,368	+0.06(+1.85%)
Sep 23, 2022	3.160	3.340	3.000	3.240	77,415	+0.00(+0.00%)
Sep 22, 2022	3.090	3.270	2.980	3.240	49,496	-0.05(-1.52%)
Sep 21, 2022	3.250	3.330	3.150	3.290	43,339	+0.04(+1.23%)
Sep 20, 2022	3.030	3.250	2.900	3.250	83,361	+0.22(+7.43%)
Sep 19, 2022	3.110	3.220	2.990	3.025	24,484	-0.13(-4.26%)
Sep 16, 2022	3.180	3.300	3.130	3.160	32,457	-0.18(-5.39%)
Sep 15, 2022	3.090	3.460	3.020	3.340	181,790	+0.31(+10.23%)
Sep 14, 2022	3.000	3.130	3.000	3.030	23,445	+0.01(+0.33%)
Sep 13, 2022	2.970	3.050	2.755	3.020	18,920	-0.03(-0.98%)
Sep 12, 2022	2.950	3.080	2.950	3.050	20,704	+0.06(+2.01%)
Sep 09, 2022	2.900	3.100	2.900	2.990	62,948	+0.07(+2.40%)
Sep 08, 2022	2.970	2.970	2.780	2.920	45,244	+0.06(+2.10%)
Sep 07, 2022	2.830	2.969	2.760	2.860	66,353	-0.01(-0.35%)
Sep 06, 2022	3.139	3.139	2.850	2.870	46,996	-0.26(-8.31%)
Sep 02, 2022	3.340	3.340	3.100	3.130	28,939	-0.13(-3.99%)
Sep 01, 2022	3.190	3.265	3.090	3.260	46,988	+0.12(+3.82%)
Aug 31, 2022	3.050	3.150	2.960	3.140	69,333	+0.21(+7.17%)
Aug 30, 2022	3.100	3.120	2.900	2.930	38,644	-0.09(-2.98%)
Aug 29, 2022	2.930	3.590	2.910	3.020	273,885	+0.03(+1.00%)
Aug 26, 2022	3.100	3.190	2.940	2.990	49,159	-0.11(-3.55%)
Aug 25, 2022	2.900	3.154	2.900	3.100	54,721	+0.24(+8.39%)
Aug 24, 2022	3.530	3.550	2.860	2.860	162,089	-0.53(-15.63%)
Aug 23, 2022	2.770	3.490	2.770	3.390	530,429	+0.57(+20.21%)
Aug 22, 2022	2.930	2.930	2.750	2.820	16,223	-0.18(-6.00%)
Aug 19, 2022	2.990	3.040	2.901	3.000	39,973	-0.07(-2.28%)
Aug 18, 2022	3.100	3.150	2.923	3.070	58,903	+0.15(+4.96%)
Aug 17, 2022	2.840	3.020	2.760	2.925	49,341	+0.11(+4.09%)
Aug 16, 2022	2.780	2.849	2.710	2.810	15,505	+0.03(+1.08%)
Aug 15, 2022	2.890	2.890	2.756	2.780	18,778	-0.07(-2.46%)
Aug 12, 2022	2.840	2.950	2.700	2.850	40,246	+0.14(+5.17%)
Aug 11, 2022	2.660	2.810	2.640	2.710	42,074	+0.03(+1.12%)
Aug 10, 2022	2.600	2.750	2.540	2.680	40,416	+0.09(+3.47%)
Aug 09, 2022	2.690	2.690	2.536	2.590	20,009	+0.07(+2.78%)
Aug 08, 2022	2.590	2.590	2.501	2.520	34,071	-0.03(-1.18%)
Aug 05, 2022	2.550	2.610	2.430	2.550	37,369	+0.12(+4.94%)
Aug 04, 2022	2.400	2.550	2.378	2.430	26,470	+0.04(+1.67%)
Aug 03, 2022	2.350	2.475	2.350	2.390	20,672	+0.01(+0.42%)
Aug 02, 2022	2.370	2.440	2.320	2.380	15,213	-0.01(-0.42%)