Yield10 Bioscience Inc (NQ: YTEN )

7.330 USD +0.100 (+1.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 7.170 7.702 7.090 7.230 90,962 +0.02(+0.28%)
Aug 03, 2021 7.100 7.630 6.800 7.210 92,514 +0.04(+0.56%)
Aug 02, 2021 7.470 7.470 6.910 7.170 64,548 +0.07(+0.99%)
Jul 30, 2021 7.220 7.410 7.050 7.100 40,011 -0.12(-1.66%)
Jul 29, 2021 7.680 7.680 7.170 7.220 38,870 -0.46(-5.99%)
Jul 28, 2021 7.210 8.040 7.120 7.680 61,956 +0.24(+3.23%)
Jul 27, 2021 7.760 7.890 7.157 7.440 82,649 -0.35(-4.49%)
Jul 26, 2021 8.010 8.230 7.680 7.790 21,116 -0.24(-2.99%)
Jul 23, 2021 8.290 8.338 7.710 8.030 117,283 -0.30(-3.60%)
Jul 22, 2021 8.090 8.690 7.770 8.330 84,304 +0.28(+3.48%)
Jul 21, 2021 7.770 8.300 7.700 8.050 51,527 +0.24(+3.07%)
Jul 20, 2021 7.450 7.970 7.260 7.810 28,740 +0.37(+4.97%)
Jul 19, 2021 7.100 7.560 6.510 7.440 44,268 +0.22(+3.05%)
Jul 16, 2021 7.890 8.060 7.170 7.220 54,125 -0.62(-7.91%)
Jul 15, 2021 7.850 8.237 7.840 7.840 12,020 -0.36(-4.39%)
Jul 14, 2021 8.740 8.840 7.980 8.200 54,667 -0.54(-6.18%)
Jul 13, 2021 9.090 9.380 8.640 8.740 42,274 -0.29(-3.21%)
Jul 12, 2021 8.527 9.430 8.527 9.030 131,093 +0.48(+5.61%)
Jul 09, 2021 8.580 8.630 8.310 8.550 21,314 +0.14(+1.66%)
Jul 08, 2021 8.390 8.850 8.290 8.410 29,406 -0.22(-2.55%)
Jul 07, 2021 8.720 8.840 8.267 8.630 54,425 -0.09(-1.03%)
Jul 06, 2021 8.660 9.000 8.540 8.720 29,396 -0.07(-0.80%)
Jul 02, 2021 9.180 9.450 8.500 8.790 59,262 -0.38(-4.14%)
Jul 01, 2021 8.510 9.340 8.500 9.170 200,125 +0.64(+7.50%)
Jun 30, 2021 8.680 8.850 8.500 8.530 25,833 +0.03(+0.35%)
Jun 29, 2021 9.510 9.570 8.500 8.500 37,863 -0.88(-9.38%)
Jun 28, 2021 10.03 10.03 9.130 9.380 53,124 -0.64(-6.39%)
Jun 25, 2021 10.00 10.02 9.610 10.02 43,058 +0.12(+1.21%)
Jun 24, 2021 9.520 9.900 9.300 9.900 46,977 +0.67(+7.26%)
Jun 23, 2021 9.060 9.300 9.010 9.230 17,770 +0.06(+0.65%)
Jun 22, 2021 8.910 9.190 8.630 9.170 29,685 +0.35(+3.97%)
Jun 21, 2021 8.530 8.890 8.530 8.820 30,044 +0.28(+3.28%)
Jun 18, 2021 8.530 9.010 8.530 8.540 33,675 -0.44(-4.90%)
Jun 17, 2021 8.850 9.107 8.660 8.980 38,041 +0.18(+2.05%)
Jun 16, 2021 8.140 8.900 8.140 8.800 62,075 +0.49(+5.90%)
Jun 15, 2021 8.860 8.960 8.310 8.310 32,728 -0.56(-6.31%)
Jun 14, 2021 9.030 9.320 8.550 8.870 20,823 -0.27(-2.95%)
Jun 11, 2021 9.310 9.890 9.140 9.140 10,859 -0.27(-2.87%)
Jun 10, 2021 9.750 9.908 9.200 9.410 29,666 -0.30(-3.09%)
Jun 09, 2021 9.150 10.10 9.150 9.710 74,608 +0.76(+8.49%)
Jun 08, 2021 9.000 9.200 8.750 8.950 21,873 +0.01(+0.11%)
Jun 07, 2021 8.390 9.140 8.260 8.940 58,428 +0.65(+7.84%)
Jun 04, 2021 8.230 8.550 8.034 8.290 29,436 +0.07(+0.85%)
Jun 03, 2021 8.050 8.449 7.995 8.220 41,055 +0.10(+1.23%)
Jun 02, 2021 8.430 8.500 8.000 8.120 44,659 -0.18(-2.17%)
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.