Skip to main content

Yield10 Bioscience Inc (NQ: YTEN )

0.3800 +0.0049 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.990 5.030 4.860 4.920 22,878 -0.05(-1.11%)
Dec 30, 2021 4.840 5.080 4.840 4.975 35,931 +0.19(+4.08%)
Dec 29, 2021 4.930 5.015 4.670 4.780 40,341 -0.16(-3.24%)
Dec 28, 2021 5.050 5.200 4.870 4.940 22,124 -0.10(-1.98%)
Dec 27, 2021 5.320 5.375 5.036 5.040 20,968 -0.07(-1.37%)
Dec 23, 2021 5.250 5.330 5.074 5.110 18,439 -0.14(-2.66%)
Dec 22, 2021 5.260 5.340 5.150 5.250 7,036 -0.05(-0.94%)
Dec 21, 2021 5.060 5.420 5.060 5.300 28,856 +0.30(+6.00%)
Dec 20, 2021 5.200 5.200 5.000 5.000 7,951 -0.19(-3.66%)
Dec 17, 2021 4.960 5.250 4.720 5.190 71,568 +0.13(+2.57%)
Dec 16, 2021 5.220 5.250 5.000 5.060 27,340 -0.15(-2.88%)
Dec 15, 2021 4.950 5.250 4.871 5.210 27,324 +0.02(+0.39%)
Dec 14, 2021 5.300 5.300 4.880 5.190 29,364 -0.11(-2.08%)
Dec 13, 2021 5.020 5.610 4.945 5.300 168,558 +0.30(+6.00%)
Dec 10, 2021 4.900 5.020 4.800 5.000 63,505 +0.10(+2.04%)
Dec 09, 2021 4.900 5.030 4.720 4.900 28,430 +0.01(+0.20%)
Dec 08, 2021 4.700 4.940 4.610 4.890 40,588 +0.17(+3.60%)
Dec 07, 2021 4.320 4.740 4.320 4.720 70,752 +0.42(+9.77%)
Dec 06, 2021 4.120 4.320 4.060 4.300 32,187 +0.24(+5.91%)
Dec 03, 2021 4.480 4.480 3.980 4.060 85,731 -0.42(-9.38%)
Dec 02, 2021 4.450 4.628 4.110 4.480 36,154 +0.03(+0.67%)
Dec 01, 2021 4.900 4.900 4.390 4.450 84,618 -0.50(-10.10%)
Nov 30, 2021 4.940 4.970 4.775 4.950 20,027 -0.05(-1.00%)
Nov 29, 2021 5.160 5.200 4.914 5.000 15,461 -0.12(-2.34%)
Nov 26, 2021 5.100 5.157 4.880 5.120 12,032 -0.08(-1.54%)
Nov 24, 2021 4.860 5.260 4.852 5.200 83,683 +0.26(+5.26%)
Nov 23, 2021 4.770 5.070 4.760 4.940 40,113 +0.18(+3.78%)
Nov 22, 2021 4.850 4.850 4.610 4.760 62,641 -0.03(-0.63%)
Nov 19, 2021 4.910 4.949 4.720 4.790 45,411 -0.14(-2.84%)
Nov 18, 2021 5.220 4.990 4.820 4.930 123,409 -0.33(-6.27%)
Nov 17, 2021 5.490 5.540 5.040 5.260 163,930 -0.28(-5.05%)
Nov 16, 2021 5.610 6.230 5.410 5.540 391,963 -0.13(-2.29%)
Nov 15, 2021 6.030 6.113 5.560 5.670 171,556 -0.41(-6.74%)
Nov 12, 2021 5.720 6.600 5.442 6.080 1,303,098 +0.45(+7.99%)
Nov 11, 2021 5.810 5.900 5.420 5.630 192,864 -0.28(-4.74%)
Nov 10, 2021 6.100 5.820 5.910 204,571 -0.19(-3.11%)
Nov 09, 2021 6.300 6.368 5.840 6.100 347,349 -0.20(-3.17%)
Nov 08, 2021 6.370 6.590 6.200 6.300 223,025 -0.10(-1.56%)
Nov 05, 2021 6.380 7.130 6.100 6.400 1,022,166 -0.09(-1.39%)
Nov 04, 2021 6.200 8.760 6.090 6.490 3,267,897 +0.39(+6.39%)
Nov 03, 2021 6.000 6.234 5.902 6.100 30,859 -0.01(-0.16%)
Nov 02, 2021 6.090 6.110 5.965 6.110 10,848 +0.09(+1.50%)
Nov 01, 2021 5.950 6.240 5.850 6.020 15,296 +0.05(+0.84%)
Oct 29, 2021 6.050 6.210 5.850 5.970 32,405 -0.08(-1.32%)
Oct 28, 2021 6.300 6.609 6.000 6.050 44,300 -0.26(-4.12%)
Oct 27, 2021 6.280 6.770 6.030 6.310 188,229 +0.03(+0.48%)
Oct 26, 2021 6.360 6.090 6.280 64,377 -0.12(-1.88%)
Oct 25, 2021 6.440 6.530 6.070 6.400 97,401 -0.10(-1.54%)
Oct 22, 2021 6.380 6.500 5.860 6.500 97,306 +0.18(+2.85%)
Oct 21, 2021 6.270 6.350 6.110 6.320 64,322 -0.22(-3.36%)
Oct 20, 2021 5.750 6.920 5.701 6.540 337,229 +0.75(+12.95%)
Oct 19, 2021 5.780 5.880 5.620 5.790 15,619 +0.08(+1.40%)
Oct 18, 2021 5.660 5.790 5.550 5.710 12,343 +0.05(+0.88%)
Oct 15, 2021 5.770 5.780 5.650 5.660 9,251 -0.09(-1.57%)
Oct 14, 2021 5.840 5.890 5.510 5.750 33,329 -0.07(-1.20%)
Oct 13, 2021 5.990 5.990 5.800 5.820 8,612 -0.15(-2.51%)
Oct 12, 2021 5.790 5.999 5.710 5.970 47,660 +0.09(+1.53%)
Oct 11, 2021 5.870 6.000 5.760 5.880 14,499 +0.10(+1.73%)
Oct 08, 2021 6.100 6.100 5.720 5.780 66,949 -0.17(-2.86%)
Oct 07, 2021 5.660 6.060 5.360 5.950 103,733 +0.36(+6.44%)
Oct 06, 2021 5.890 5.910 5.470 5.590 48,399 -0.34(-5.73%)
Oct 05, 2021 5.820 6.032 5.735 5.930 19,319 +0.12(+2.07%)
Oct 04, 2021 6.010 6.120 5.760 5.810 37,789 -0.31(-5.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.