Yield10 Bioscience Inc (NQ: YTEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.980	6.100	5.510	6.000	92,200	+0.14(+2.39%)
May 28, 2020	5.970	6.330	5.770	5.860	68,191	-0.06(-1.01%)
May 27, 2020	5.690	6.210	5.640	5.920	81,826	+0.17(+2.96%)
May 26, 2020	5.850	5.880	5.590	5.750	69,054	+0.06(+1.05%)
May 22, 2020	5.420	5.780	5.410	5.690	44,100	+0.22(+4.02%)
May 21, 2020	5.550	5.550	5.350	5.470	23,452	-0.14(-2.50%)
May 20, 2020	5.480	5.680	5.380	5.610	48,130	+0.12(+2.19%)
May 19, 2020	5.680	5.690	5.450	5.490	53,740	-0.01(-0.18%)
May 18, 2020	5.210	5.670	5.200	5.500	172,231	+0.26(+4.96%)
May 15, 2020	5.850	5.850	5.020	5.240	379,500	+0.40(+8.26%)
May 14, 2020	4.960	5.190	4.840	4.840	276,353	-0.06(-1.22%)
May 13, 2020	5.200	5.480	4.800	4.900	102,242	-0.41(-7.72%)
May 12, 2020	5.430	5.699	5.300	5.310	81,034	-0.27(-4.84%)
May 11, 2020	5.460	5.750	5.460	5.580	55,818	+0.18(+3.33%)
May 08, 2020	5.660	5.750	5.370	5.400	53,200	-0.19(-3.40%)
May 07, 2020	5.460	5.940	5.410	5.590	123,749	+0.14(+2.57%)
May 06, 2020	5.690	6.500	5.380	5.450	513,285	-0.05(-0.91%)
May 05, 2020	5.550	5.990	5.500	5.500	60,376	-0.23(-4.01%)
May 04, 2020	5.200	5.730	5.100	5.730	52,442	+0.40(+7.50%)
May 01, 2020	5.850	5.980	5.160	5.330	136,400	-0.63(-10.57%)
Apr 30, 2020	6.580	6.580	5.830	5.960	165,759	-0.52(-8.02%)
Apr 29, 2020	6.600	7.140	6.360	6.480	324,757	+0.05(+0.78%)
Apr 28, 2020	6.700	7.170	6.300	6.430	1,410,733	-1.48(-18.71%)
Apr 27, 2020	7.060	10.15	6.280	7.910	34,142,248	+2.76(+53.59%)
Apr 24, 2020	5.380	5.380	4.860	5.150	38,300	-0.23(-4.28%)
Apr 23, 2020	4.805	5.490	4.707	5.380	102,180	+0.48(+9.80%)
Apr 22, 2020	4.530	4.988	4.490	4.900	67,155	+0.19(+4.03%)
Apr 21, 2020	4.580	4.860	4.360	4.710	40,428	+0.03(+0.64%)
Apr 20, 2020	4.580	4.681	4.350	4.680	29,753	+0.10(+2.18%)
Apr 17, 2020	4.580	4.640	4.380	4.580	29,900	+0.06(+1.33%)
Apr 16, 2020	4.470	6.150	4.110	4.520	345,468	-0.09(-1.95%)
Apr 15, 2020	4.410	5.430	4.170	4.610	353,534	+0.19(+4.30%)
Apr 14, 2020	4.360	4.590	4.164	4.420	26,112	+0.02(+0.45%)
Apr 13, 2020	4.370	4.500	4.010	4.400	25,813	+0.12(+2.80%)
Apr 09, 2020	4.600	4.600	4.200	4.280	34,200	-0.21(-4.68%)
Apr 08, 2020	4.230	4.550	4.100	4.490	76,896	+0.32(+7.67%)
Apr 07, 2020	4.300	4.300	4.050	4.170	21,058	-0.01(-0.24%)
Apr 06, 2020	3.900	4.400	3.840	4.180	86,473	+0.36(+9.42%)
Apr 03, 2020	3.960	4.040	3.760	3.820	23,800	-0.24(-5.91%)
Apr 02, 2020	4.130	4.130	3.800	4.060	41,088	-0.08(-1.93%)
Apr 01, 2020	3.750	4.490	3.750	4.140	129,590	+0.37(+9.81%)
Mar 31, 2020	3.830	3.950	3.650	3.770	39,384	-0.08(-2.08%)
Mar 30, 2020	3.930	4.110	3.700	3.850	66,181	-0.22(-5.41%)
Mar 27, 2020	4.090	4.170	3.860	4.070	39,900	-0.14(-3.33%)
Mar 26, 2020	3.880	4.430	3.750	4.210	160,341	+0.44(+11.67%)
Mar 25, 2020	3.820	4.000	3.620	3.770	31,147	-0.04(-1.05%)
Mar 24, 2020	4.200	4.290	3.705	3.810	54,381	-0.19(-4.75%)
Mar 23, 2020	3.650	4.150	3.500	4.000	75,913	+0.16(+4.17%)
Mar 20, 2020	3.990	4.800	3.706	3.840	157,100	-0.62(-13.90%)
Mar 19, 2020	3.930	4.740	3.740	4.460	100,211	+0.52(+13.20%)
Mar 18, 2020	4.000	4.250	3.640	3.940	41,483	-0.11(-2.72%)
Mar 17, 2020	3.740	4.160	3.740	4.050	61,129	+0.20(+5.19%)
Mar 16, 2020	4.000	4.270	3.850	3.850	43,886	-0.81(-17.38%)
Mar 13, 2020	4.600	5.000	4.150	4.660	131,700	+0.54(+13.11%)
Mar 12, 2020	4.450	4.580	3.980	4.120	105,283	-0.70(-14.52%)
Mar 11, 2020	5.300	5.430	4.450	4.820	120,568	-0.65(-11.88%)
Mar 10, 2020	7.400	8.150	5.150	5.470	1,076,566	+0.62(+12.78%)
Mar 09, 2020	5.630	5.630	4.750	4.850	115,021	-0.98(-16.81%)
Mar 06, 2020	6.090	6.260	5.610	5.830	65,900	-0.26(-4.27%)
Mar 05, 2020	6.500	6.569	6.000	6.090	61,577	-0.50(-7.59%)
Mar 04, 2020	6.670	6.710	6.390	6.590	46,821	-0.06(-0.90%)
Mar 03, 2020	6.540	6.870	6.360	6.650	68,582	+0.06(+0.91%)