Yield10 Bioscience Inc (NQ: YTEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	31.55	32.80	31.21	31.58	787	+0.29(+0.93%)
Aug 29, 2019	33.60	33.60	31.21	31.29	1,720	-1.28(-3.92%)
Aug 28, 2019	34.36	34.36	32.40	32.56	618	+0.16(+0.51%)
Aug 27, 2019	34.40	35.00	31.15	32.40	2,553	-2.00(-5.81%)
Aug 26, 2019	34.00	37.62	33.22	34.40	16,619	+1.00(+2.99%)
Aug 23, 2019	34.00	35.71	33.40	33.40	1,020	-1.24(-3.59%)
Aug 22, 2019	35.80	36.00	34.40	34.64	953	-1.56(-4.30%)
Aug 21, 2019	36.40	37.20	35.60	36.20	2,482	-1.39(-3.70%)
Aug 20, 2019	38.00	38.00	36.14	37.59	1,877	-0.81(-2.10%)
Aug 19, 2019	39.60	42.00	36.00	38.40	5,890	+1.55(+4.20%)
Aug 16, 2019	38.00	39.20	33.20	36.85	2,640	-1.15(-3.02%)
Aug 15, 2019	41.20	41.20	37.60	38.00	2,682	-1.20(-3.06%)
Aug 14, 2019	40.80	42.40	36.00	39.20	8,791	-2.80(-6.67%)
Aug 13, 2019	48.00	50.00	38.40	42.00	37,242	-1.20(-2.78%)
Aug 12, 2019	43.60	51.20	40.80	43.20	113,705	+4.80(+12.51%)
Aug 09, 2019	38.40	42.00	37.60	38.40	3,660	+2.08(+5.73%)
Aug 08, 2019	37.80	39.20	36.32	36.32	316	-1.28(-3.41%)
Aug 07, 2019	36.80	39.20	36.00	37.60	387	-0.39(-1.03%)
Aug 06, 2019	40.00	40.00	36.00	37.99	658	+1.30(+3.55%)
Aug 05, 2019	36.40	38.24	35.20	36.69	310	+1.94(+5.57%)
Aug 02, 2019	32.84	34.75	32.84	34.75	95	+1.95(+5.95%)
Aug 01, 2019	34.00	36.80	32.80	32.80	1,022	-0.20(-0.62%)
Jul 31, 2019	34.80	36.00	33.00	33.00	648	-1.00(-2.93%)
Jul 30, 2019	34.80	34.80	32.40	34.00	352	+0.63(+1.89%)
Jul 29, 2019	34.40	35.24	33.37	33.37	1,159	-0.63(-1.86%)
Jul 26, 2019	34.40	35.20	34.00	34.00	430	-0.96(-2.75%)
Jul 25, 2019	36.00	37.20	34.40	34.96	557	-0.64(-1.80%)
Jul 24, 2019	39.20	39.20	35.20	35.60	1,136	-3.20(-8.26%)
Jul 23, 2019	40.00	40.00	38.80	38.80	788	-0.80(-2.01%)
Jul 22, 2019	38.00	41.60	36.80	39.60	8,472	+1.60(+4.21%)
Jul 19, 2019	37.60	38.00	36.40	38.00	167	+1.60(+4.40%)
Jul 18, 2019	37.60	38.00	36.00	36.40	736	-1.52(-4.02%)
Jul 17, 2019	38.14	38.80	37.20	37.92	343	+0.72(+1.94%)
Jul 16, 2019	37.34	39.60	37.20	37.20	559	-1.52(-3.92%)
Jul 15, 2019	36.88	39.20	36.88	38.72	845	+1.87(+5.08%)
Jul 12, 2019	38.40	38.40	36.41	36.85	792	-0.35(-0.95%)
Jul 11, 2019	38.40	38.40	36.40	37.20	872	-0.80(-2.11%)
Jul 10, 2019	38.00	38.00	36.00	38.00	498	+0.80(+2.15%)
Jul 09, 2019	36.40	38.00	34.80	37.20	1,263	+1.20(+3.33%)
Jul 08, 2019	34.40	36.40	34.40	36.00	296	+1.19(+3.42%)
Jul 05, 2019	35.20	36.35	34.41	34.81	1,067	-0.39(-1.11%)
Jul 03, 2019	35.60	37.38	34.40	35.20	1,115	-0.98(-2.71%)
Jul 02, 2019	36.61	38.00	35.60	36.18	305	-2.04(-5.34%)
Jul 01, 2019	39.46	39.59	36.00	38.22	825	-0.53(-1.37%)
Jun 28, 2019	35.10	38.80	35.10	38.75	767	+1.83(+4.95%)
Jun 27, 2019	34.40	37.42	34.40	36.92	2,066	+2.72(+7.95%)
Jun 26, 2019	34.40	34.40	33.60	34.20	255	-0.20(-0.57%)
Jun 25, 2019	34.40	35.20	32.80	34.40	251	+0.40(+1.18%)
Jun 24, 2019	35.20	35.20	33.60	34.00	246	-0.79(-2.27%)
Jun 21, 2019	33.20	35.96	33.12	34.79	1,720	+1.30(+3.87%)
Jun 20, 2019	32.40	33.60	32.40	33.49	1,409	+0.73(+2.22%)
Jun 19, 2019	32.09	33.60	32.09	32.76	665	-0.08(-0.23%)
Jun 18, 2019	33.60	33.92	32.00	32.84	1,154	-0.92(-2.73%)
Jun 17, 2019	34.80	34.82	32.40	33.76	1,470	+0.00(+0.00%)
Jun 14, 2019	36.40	36.40	32.00	33.76	2,022	-1.44(-4.09%)
Jun 13, 2019	38.00	39.20	35.20	35.20	2,434	-2.20(-5.88%)
Jun 12, 2019	35.20	43.60	35.20	37.40	19,987	+0.60(+1.63%)
Jun 11, 2019	34.00	37.20	34.00	36.80	979	+2.40(+6.98%)
Jun 10, 2019	36.00	37.20	34.00	34.40	672	-1.15(-3.23%)
Jun 07, 2019	36.00	36.93	33.60	35.55	850	+0.75(+2.15%)
Jun 06, 2019	37.20	37.21	31.72	34.80	2,363	-2.47(-6.62%)
Jun 05, 2019	31.60	37.60	30.00	37.27	14,193	+6.07(+19.45%)
Jun 04, 2019	31.20	32.00	29.20	31.20	1,751	+0.40(+1.30%)
Jun 03, 2019	32.00	32.02	29.20	30.80	1,709	-1.20(-3.75%)
May 31, 2019	34.05	34.05	32.00	32.00	1,040	-2.00(-5.88%)
May 30, 2019	34.00	34.80	33.20	34.00	568	-0.40(-1.16%)
May 29, 2019	34.40	35.00	33.88	34.40	1,018	-0.40(-1.15%)
May 28, 2019	35.38	37.20	33.28	34.80	830	-0.58(-1.63%)
May 24, 2019	35.20	35.60	34.07	35.38	675	+1.77(+5.27%)
May 23, 2019	35.20	35.20	32.60	33.60	2,518	-2.40(-6.67%)
May 22, 2019	36.00	37.20	35.20	36.00	473	+0.32(+0.90%)
May 21, 2019	34.98	36.40	34.80	35.68	1,165	+0.84(+2.42%)
May 20, 2019	36.00	36.92	34.40	34.84	959	-0.76(-2.12%)
May 17, 2019	37.20	37.20	35.20	35.60	1,117	-0.37(-1.03%)
May 16, 2019	36.18	38.16	35.40	35.97	1,223	+0.37(+1.03%)
May 15, 2019	36.40	36.40	34.40	35.60	1,428	-0.80(-2.20%)
May 14, 2019	37.60	37.60	36.00	36.40	1,429	-0.40(-1.10%)
May 13, 2019	36.00	37.58	36.00	36.80	1,881	-0.80(-2.12%)
May 10, 2019	40.40	41.20	36.00	37.60	5,392	-4.40(-10.48%)
May 09, 2019	39.20	43.20	37.20	42.00	8,527	+1.60(+3.96%)
May 08, 2019	52.00	58.80	40.40	40.40	110,318	-5.60(-12.17%)
May 07, 2019	46.80	50.40	45.20	46.00	2,439	+0.00(+0.00%)
May 06, 2019	45.60	47.20	44.80	46.00	1,113	+0.45(+0.99%)
May 03, 2019	46.00	47.20	43.20	45.55	4,315	+1.15(+2.59%)
May 02, 2019	43.60	46.80	42.40	44.40	9,151	+0.80(+1.83%)
May 01, 2019	44.80	44.80	42.61	43.60	577	+0.00(+0.00%)
Apr 30, 2019	43.28	44.00	42.15	43.60	1,025	+0.80(+1.87%)
Apr 29, 2019	44.00	45.20	42.80	42.80	724	-0.80(-1.83%)
Apr 26, 2019	46.40	46.40	43.60	43.60	2,012	-2.80(-6.03%)
Apr 25, 2019	45.20	46.40	45.20	46.40	1,020	+1.60(+3.57%)
Apr 24, 2019	44.80	46.80	44.80	44.80	739	-0.40(-0.88%)
Apr 23, 2019	45.20	47.20	44.62	45.20	776	+0.00(+0.00%)
Apr 22, 2019	46.80	46.80	44.40	45.20	738	+0.08(+0.18%)
Apr 18, 2019	46.80	47.20	44.00	45.12	912	-0.88(-1.91%)
Apr 17, 2019	48.00	48.80	46.00	46.00	817	-1.60(-3.36%)
Apr 16, 2019	48.40	48.80	47.20	47.60	1,937	+0.00(+0.00%)
Apr 15, 2019	48.40	49.20	47.60	47.60	1,507	-0.61(-1.26%)
Apr 12, 2019	49.20	49.20	47.86	48.21	952	-0.59(-1.21%)
Apr 11, 2019	47.20	49.20	47.20	48.80	1,746	+1.60(+3.39%)
Apr 10, 2019	48.00	49.20	47.20	47.20	1,358	-0.80(-1.67%)
Apr 09, 2019	47.60	49.60	47.60	48.00	1,131	-0.40(-0.83%)
Apr 08, 2019	48.80	50.00	48.00	48.40	1,881	-0.80(-1.63%)
Apr 05, 2019	48.40	50.00	48.40	49.20	3,220	+1.20(+2.50%)
Apr 04, 2019	47.60	50.00	47.60	48.00	2,466	+0.80(+1.69%)
Apr 03, 2019	48.40	52.40	45.60	47.20	4,541	-2.00(-4.07%)
Apr 02, 2019	46.00	49.20	45.60	49.20	2,090	+2.80(+6.03%)
Apr 01, 2019	44.40	48.12	44.40	46.40	986	+0.80(+1.75%)
Mar 29, 2019	45.20	47.20	45.20	45.60	757	+0.00(+0.00%)
Mar 28, 2019	46.38	47.07	45.20	45.60	1,090	-0.80(-1.72%)
Mar 27, 2019	44.80	47.60	44.40	46.40	788	+0.40(+0.87%)
Mar 26, 2019	48.00	48.21	43.20	46.00	2,526	-2.40(-4.96%)
Mar 25, 2019	50.00	51.20	48.00	48.40	2,351	-1.04(-2.10%)
Mar 22, 2019	46.80	53.20	46.80	49.44	2,470	+1.84(+3.87%)
Mar 21, 2019	48.80	49.20	46.80	47.60	959	-1.44(-2.94%)
Mar 20, 2019	50.40	50.40	47.20	49.04	2,126	-1.76(-3.46%)
Mar 19, 2019	50.40	51.60	47.20	50.80	4,654	+0.40(+0.79%)
Mar 18, 2019	48.80	52.40	47.60	50.40	4,616	+3.60(+7.69%)
Mar 15, 2019	48.40	49.98	44.80	46.80	14,272	-11.60(-19.86%)
Mar 14, 2019	48.80	70.80	47.20	58.40	38,514	+10.00(+20.65%)
Mar 13, 2019	48.40	49.60	46.00	48.40	660	-0.57(-1.16%)
Mar 12, 2019	50.80	50.80	47.20	48.97	509	-1.83(-3.60%)
Mar 11, 2019	52.80	52.80	44.80	50.80	1,164	-1.20(-2.31%)
Mar 08, 2019	46.80	57.60	46.80	52.00	3,025	+5.20(+11.10%)
Mar 07, 2019	46.00	48.00	44.80	46.80	805	+0.00(+0.01%)
Mar 06, 2019	49.60	54.00	44.89	46.80	3,615	-2.80(-5.65%)
Mar 05, 2019	55.20	58.00	49.60	49.60	1,656	-4.80(-8.82%)
Mar 04, 2019	53.20	60.80	52.40	54.40	5,068	+1.20(+2.26%)
Mar 01, 2019	50.00	55.60	48.80	53.20	2,930	+3.20(+6.40%)
Feb 28, 2019	47.60	59.20	47.20	50.00	27,430	+4.40(+9.65%)
Feb 27, 2019	44.80	46.00	43.60	45.60	414	+1.60(+3.64%)
Feb 26, 2019	46.40	46.40	44.00	44.00	264	-2.40(-5.17%)
Feb 25, 2019	46.00	46.40	43.20	46.40	516	+0.00(+0.00%)
Feb 22, 2019	43.20	47.20	42.80	46.40	720	+1.20(+2.65%)
Feb 21, 2019	45.60	45.60	42.40	45.20	1,140	+0.00(+0.00%)
Feb 20, 2019	47.20	47.60	44.80	45.20	1,085	-0.80(-1.74%)
Feb 19, 2019	42.40	46.00	42.40	46.00	825	+3.60(+8.49%)
Feb 15, 2019	42.00	45.20	40.80	42.40	540	+0.80(+1.92%)
Feb 14, 2019	42.80	45.60	41.60	41.60	3,468	-2.40(-5.45%)
Feb 13, 2019	42.00	47.60	41.80	44.00	5,557	+2.40(+5.77%)
Feb 12, 2019	40.80	42.00	37.60	41.60	231	+1.60(+4.00%)
Feb 11, 2019	39.60	42.00	38.93	40.00	395	+0.20(+0.50%)
Feb 08, 2019	42.00	42.00	39.80	39.80	247	-2.60(-6.13%)
Feb 07, 2019	41.20	42.40	40.80	42.40	367	+2.00(+4.95%)
Feb 06, 2019	42.00	43.20	40.40	40.40	559	-1.20(-2.88%)
Feb 05, 2019	40.80	43.20	40.80	41.60	581	+0.40(+0.97%)
Feb 04, 2019	43.20	43.20	39.40	41.20	291	-2.00(-4.63%)
Feb 01, 2019	41.60	43.20	39.20	43.20	1,550	+3.20(+8.00%)
Jan 31, 2019	40.40	41.20	38.44	40.00	276	-0.40(-0.99%)
Jan 30, 2019	38.00	40.40	38.00	40.40	186	+0.00(+0.00%)
Jan 29, 2019	40.00	42.00	38.00	40.40	548	+0.40(+1.00%)
Jan 28, 2019	38.40	41.20	37.40	40.00	572	+0.80(+2.04%)
Jan 25, 2019	40.80	42.00	36.80	39.20	837	-0.80(-2.00%)
Jan 24, 2019	41.20	42.80	38.80	40.00	509	-0.80(-1.96%)
Jan 23, 2019	41.60	44.80	40.80	40.80	866	-1.20(-2.86%)
Jan 22, 2019	43.20	44.00	40.40	42.00	423	-1.20(-2.78%)
Jan 18, 2019	42.80	44.40	42.80	43.20	572	+0.80(+1.89%)
Jan 17, 2019	42.40	44.40	41.20	42.40	394	+0.00(+0.00%)
Jan 16, 2019	40.40	43.60	40.00	42.40	1,148	-0.40(-0.93%)
Jan 15, 2019	46.00	47.20	40.00	42.80	5,788	-1.57(-3.54%)
Jan 14, 2019	43.60	46.80	40.80	44.37	198	+0.37(+0.85%)
Jan 11, 2019	42.40	45.20	41.60	44.00	240	+1.60(+3.77%)
Jan 10, 2019	45.20	46.00	42.40	42.40	305	-4.40(-9.40%)
Jan 09, 2019	46.00	48.00	42.00	46.80	511	+0.00(+0.00%)
Jan 08, 2019	44.00	47.60	42.00	46.80	1,163	+2.00(+4.46%)
Jan 07, 2019	45.60	45.60	41.20	44.80	1,871	+1.60(+3.70%)
Jan 04, 2019	33.20	46.00	33.20	43.20	4,270	+8.40(+24.14%)
Jan 03, 2019	32.28	34.97	32.28	34.80	1,283	+4.00(+12.99%)
Jan 02, 2019	34.80	36.00	30.76	30.80	1,250	-2.40(-7.23%)
Dec 31, 2018	30.00	36.00	29.20	33.20	2,377	+3.20(+10.67%)
Dec 28, 2018	31.60	31.60	29.20	30.00	1,240	+0.00(+0.00%)
Dec 27, 2018	32.40	32.40	30.00	30.00	743	-2.00(-6.25%)
Dec 26, 2018	31.60	34.00	30.00	32.00	1,383	+2.00(+6.67%)
Dec 24, 2018	29.20	31.60	29.20	30.00	1,180	-2.40(-7.41%)
Dec 21, 2018	32.00	34.00	29.20	32.40	3,155	-3.60(-9.99%)
Dec 20, 2018	34.56	37.40	27.20	36.00	6,787	+1.25(+3.59%)
Dec 19, 2018	34.00	36.39	32.40	34.75	1,646	+2.35(+7.25%)
Dec 18, 2018	37.35	39.96	32.40	32.40	3,686	-4.90(-13.14%)
Dec 17, 2018	40.40	40.40	36.08	37.30	1,585	-3.10(-7.67%)
Dec 14, 2018	42.40	45.20	39.60	40.40	2,272	-2.80(-6.48%)
Dec 13, 2018	46.80	48.80	36.80	43.20	5,375	-3.60(-7.69%)
Dec 12, 2018	53.20	53.20	43.20	46.80	8,393	-5.60(-10.69%)
Dec 11, 2018	55.20	55.20	50.40	52.40	4,084	-1.20(-2.24%)
Dec 10, 2018	51.20	61.60	50.00	53.60	18,582	+2.00(+3.88%)
Dec 07, 2018	52.80	54.80	50.80	51.60	960	-0.40(-0.77%)
Dec 06, 2018	52.40	53.96	50.80	52.00	397	-1.60(-2.99%)
Dec 04, 2018	52.00	54.00	50.80	53.60	367	+0.40(+0.75%)
Dec 03, 2018	52.00	53.20	50.80	53.20	753	+2.40(+4.72%)
Nov 30, 2018	53.20	54.80	50.80	50.80	1,502	-3.20(-5.93%)
Nov 29, 2018	53.20	54.80	52.64	54.00	215	+1.20(+2.27%)
Nov 28, 2018	54.40	56.80	52.80	52.80	649	+0.80(+1.54%)
Nov 27, 2018	56.00	56.00	52.00	52.00	345	-1.20(-2.26%)
Nov 26, 2018	54.40	56.00	52.40	53.20	580	-0.40(-0.75%)
Nov 23, 2018	52.00	54.80	51.20	53.60	110	+1.60(+3.08%)
Nov 21, 2018		52.00	52.00	52.00	0	+1.35(+2.66%)
Nov 20, 2018	52.40	54.40	50.40	50.65	1,233	-1.98(-3.75%)
Nov 19, 2018	53.74	53.74	52.40	52.63	51	+0.63(+1.21%)
Nov 16, 2018	52.40	52.80	50.80	52.00	122	-1.20(-2.26%)
Nov 15, 2018	50.40	54.00	49.20	53.20	238	+1.20(+2.31%)
Nov 14, 2018	53.60	54.00	49.20	52.00	1,235	-1.60(-2.99%)
Nov 13, 2018	54.40	56.00	52.80	53.60	517	-0.80(-1.47%)
Nov 12, 2018	57.20	57.20	54.00	54.40	1,169	-3.20(-5.56%)
Nov 09, 2018	56.00	58.00	54.40	57.60	687	-0.40(-0.69%)
Nov 08, 2018	58.00	62.80	56.00	58.00	1,177	+0.80(+1.40%)
Nov 07, 2018	57.60	59.20	56.00	57.20	697	-1.20(-2.05%)
Nov 06, 2018	54.80	59.20	54.80	58.40	667	+4.00(+7.35%)
Nov 05, 2018	56.80	59.20	54.40	54.40	763	-2.40(-4.23%)
Nov 02, 2018	58.80	59.20	56.80	56.80	752	-1.20(-2.07%)
Nov 01, 2018	56.40	59.20	55.20	58.00	1,206	+1.60(+2.84%)
Oct 31, 2018	54.00	56.80	53.84	56.40	808	+3.20(+6.02%)
Oct 30, 2018	52.80	54.40	52.00	53.20	416	+0.00(+0.00%)
Oct 29, 2018	54.00	55.20	51.58	53.20	416	-1.00(-1.85%)
Oct 26, 2018	52.40	54.80	52.00	54.20	245	+0.60(+1.12%)
Oct 25, 2018	53.60	55.60	52.00	53.60	462	+0.40(+0.75%)
Oct 24, 2018	54.80	56.00	52.80	53.20	210	-2.80(-5.00%)
Oct 23, 2018	56.00	56.00	48.40	56.00	1,261	-1.20(-2.10%)
Oct 22, 2018	57.20	58.00	54.80	57.20	921	+0.80(+1.42%)
Oct 19, 2018	56.80	61.60	54.40	56.40	4,620	-0.40(-0.70%)
Oct 18, 2018	57.60	58.29	55.60	56.80	713	-0.80(-1.39%)
Oct 17, 2018	54.80	58.40	54.80	57.60	2,102	+2.40(+4.35%)
Oct 16, 2018	56.80	56.92	54.80	55.20	894	-1.60(-2.82%)
Oct 15, 2018	57.60	57.60	54.00	56.80	508	+1.20(+2.16%)
Oct 12, 2018	54.40	56.80	54.40	55.60	440	+0.40(+0.72%)
Oct 11, 2018	54.40	56.00	54.00	55.20	828	+0.80(+1.47%)
Oct 10, 2018	56.80	59.20	54.40	54.40	2,459	-2.00(-3.55%)
Oct 09, 2018	57.20	57.60	56.00	56.40	193	-0.80(-1.40%)
Oct 08, 2018	57.20	57.60	54.00	57.20	475	+1.20(+2.14%)
Oct 05, 2018	58.00	58.00	54.00	56.00	1,422	-2.40(-4.11%)
Oct 04, 2018	60.80	61.20	56.00	58.40	706	-3.20(-5.19%)
Oct 03, 2018	59.60	62.80	58.00	61.60	596	+2.00(+3.36%)
Oct 02, 2018	61.20	61.20	55.60	59.60	3,752	+1.20(+2.05%)
Oct 01, 2018	56.80	58.80	53.88	58.40	556	+0.80(+1.39%)
Sep 28, 2018	58.00	59.20	55.60	57.60	890	-0.40(-0.69%)
Sep 27, 2018	56.00	59.60	56.00	58.00	1,097	+2.00(+3.57%)
Sep 26, 2018	55.60	56.40	54.40	56.00	467	+0.18(+0.32%)
Sep 25, 2018	54.40	56.00	53.47	55.82	829	+1.42(+2.62%)
Sep 24, 2018	55.60	55.60	52.00	54.40	1,229	-0.80(-1.45%)
Sep 21, 2018	53.60	57.20	51.60	55.20	2,312	+3.60(+6.98%)
Sep 20, 2018	52.40	53.20	50.80	51.60	1,220	+0.00(+0.00%)
Sep 19, 2018	52.00	53.20	49.20	51.60	1,122	-0.80(-1.53%)
Sep 18, 2018	51.20	53.20	50.00	52.40	610	+0.80(+1.55%)
Sep 17, 2018	52.80	56.00	50.40	51.60	966	-0.80(-1.53%)
Sep 14, 2018	54.40	57.20	51.20	52.40	1,782	-2.80(-5.07%)
Sep 13, 2018	53.60	56.80	53.60	55.20	597	+1.60(+2.99%)
Sep 12, 2018	55.20	55.60	52.00	53.60	818	-2.40(-4.29%)
Sep 11, 2018	57.20	57.52	52.40	56.00	1,977	-1.20(-2.10%)
Sep 10, 2018	56.80	57.60	54.40	57.20	1,223	+1.20(+2.14%)
Sep 07, 2018	61.60	61.60	53.60	56.00	2,580	-5.60(-9.09%)
Sep 06, 2018	63.20	63.20	59.20	61.60	1,602	-2.00(-3.14%)
Sep 05, 2018	64.80	66.80	60.40	63.60	5,568	-2.40(-3.64%)