Yield10 Bioscience Inc (NQ: YTEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	5.510	5.670	5.240	5.300	271,780	-0.36(-6.36%)
Mar 30, 2022	5.050	6.120	5.000	5.660	1,776,089	+0.65(+12.97%)
Mar 29, 2022	4.970	5.120	4.850	5.010	100,319	-0.05(-0.99%)
Mar 28, 2022	5.160	5.210	4.830	5.060	80,747	-0.04(-0.78%)
Mar 25, 2022	5.450	5.450	4.910	5.100	199,113	-0.25(-4.67%)
Mar 24, 2022	4.690	5.460	4.560	5.350	621,079	+0.73(+15.80%)
Mar 23, 2022	4.430	4.730	4.290	4.620	151,968	+0.09(+1.99%)
Mar 22, 2022	4.540	4.590	4.250	4.530	164,773	+0.07(+1.57%)
Mar 21, 2022	4.080	4.700	4.020	4.460	382,487	+0.36(+8.78%)
Mar 18, 2022	4.250	4.350	4.100	4.100	115,819	-0.20(-4.65%)
Mar 17, 2022	4.020	4.430	3.930	4.300	257,209	+0.20(+4.88%)
Mar 16, 2022	4.560	4.560	4.010	4.100	324,437	-0.45(-9.89%)
Mar 15, 2022	5.840	5.840	4.410	4.550	737,083	-1.12(-19.75%)
Mar 14, 2022	5.350	6.300	4.980	5.670	1,916,284	+0.46(+8.83%)
Mar 11, 2022	5.210	5.400	4.900	5.210	315,561	-0.19(-3.52%)
Mar 10, 2022	4.430	6.050	4.350	5.400	2,566,611	+0.77(+16.63%)
Mar 09, 2022	4.360	4.800	4.250	4.630	306,360	+0.30(+6.93%)
Mar 08, 2022	5.520	5.747	3.880	4.330	488,930	-1.17(-21.27%)
Mar 07, 2022	6.260	7.210	5.170	5.500	1,872,268	+0.26(+4.96%)
Mar 04, 2022	4.600	5.650	4.480	5.240	824,960	+0.59(+12.80%)
Mar 03, 2022	4.380	5.100	4.265	4.645	573,816	+0.35(+8.03%)
Mar 02, 2022	4.090	4.380	4.090	4.300	34,687	+0.05(+1.18%)
Mar 01, 2022	4.280	4.410	4.120	4.250	63,727	+0.05(+1.19%)
Feb 28, 2022	4.190	4.280	4.130	4.200	43,125	+0.05(+1.20%)
Feb 25, 2022	4.000	4.226	3.940	4.150	45,862	+0.19(+4.80%)
Feb 24, 2022	3.880	4.050	3.850	3.960	19,166	+0.05(+1.28%)
Feb 23, 2022	3.960	4.050	3.910	3.910	3,846	-0.14(-3.46%)
Feb 22, 2022	3.920	4.050	3.920	4.050	6,578	-0.01(-0.25%)
Feb 18, 2022				4.060	0	+0.15(+3.84%)
Feb 17, 2022	4.120	4.120	3.873	3.910	26,922	-0.17(-4.17%)
Feb 16, 2022	4.010	4.090	3.830	4.080	16,355	+0.04(+0.99%)
Feb 15, 2022	3.940	4.060	3.810	4.040	20,987	+0.22(+5.76%)
Feb 14, 2022	4.010	4.010	3.790	3.820	12,070	-0.06(-1.55%)
Feb 11, 2022	3.900	4.120	3.750	3.880	18,740	+0.05(+1.31%)
Feb 10, 2022	4.040	4.045	3.820	3.830	23,357	-0.16(-4.01%)
Feb 09, 2022	4.020	4.190	3.870	3.990	63,890	-0.04(-0.99%)
Feb 08, 2022	3.790	4.090	3.720	4.030	87,291	+0.13(+3.33%)
Feb 07, 2022	3.780	4.060	3.780	3.900	96,735	+0.18(+4.84%)
Feb 04, 2022	3.615	3.810	3.615	3.720	7,627	+0.09(+2.48%)
Feb 03, 2022	3.690	3.770	3.530	3.630	12,934	-0.13(-3.46%)
Feb 02, 2022	3.790	3.900	3.650	3.760	45,678	+0.05(+1.35%)
Feb 01, 2022	3.670	3.720	3.600	3.710	14,994	+0.06(+1.64%)
Jan 31, 2022	3.600			3.650	25,261	+0.02(+0.62%)
Jan 28, 2022	3.400	3.640	3.250	3.627	17,190	+0.26(+7.64%)
Jan 27, 2022	3.660	3.660	3.260	3.370	90,908	-0.31(-8.42%)
Jan 26, 2022	3.790	3.820	3.640	3.680	31,752	-0.06(-1.60%)
Jan 25, 2022	3.470	3.750	3.410	3.740	40,510	+0.25(+7.16%)
Jan 24, 2022	3.630	3.730	3.450	3.490	17,784	-0.14(-3.86%)
Jan 21, 2022	3.880	4.060	3.410	3.630	218,403	-0.19(-4.97%)
Jan 20, 2022	4.000	4.040	3.710	3.820	91,593	-0.17(-4.26%)
Jan 19, 2022	3.950	4.079	3.780	3.990	81,122	+0.12(+3.10%)
Jan 18, 2022	4.010	4.130	3.820	3.870	32,049	-0.26(-6.30%)
Jan 14, 2022				4.130	0	+0.16(+4.03%)
Jan 13, 2022	3.900	3.998	3.890	3.970	12,737	+0.01(+0.25%)
Jan 12, 2022	4.020	4.190	3.760	3.960	131,731	+0.02(+0.51%)
Jan 11, 2022	4.140	4.480	3.930	3.940	62,829	-0.26(-6.19%)
Jan 10, 2022	4.290	4.290	4.070	4.200	20,905	-0.12(-2.78%)
Jan 07, 2022	4.290	4.520	4.220	4.320	32,834	+0.02(+0.47%)
Jan 06, 2022	4.660	4.800	4.300	4.300	35,823	-0.36(-7.73%)
Jan 05, 2022	5.240	5.390	4.660	4.660	48,262	-0.64(-12.08%)
Jan 04, 2022	5.120	5.650	5.075	5.300	119,435	+0.18(+3.52%)