Yield10 Bioscience Inc (NQ: YTEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)