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 (%)
Aug 31, 2017 106.80 110.00 106.80 107.60 61 +3.60(+3.46%)
Aug 30, 2017 103.60 108.00 103.60 104.00 401 +5.20(+5.26%)
Aug 29, 2017 106.73 109.60 98.80 98.80 364 -3.20(-3.14%)
Aug 28, 2017 98.80 116.00 96.00 102.00 859 +10.80(+11.84%)
Aug 25, 2017 93.86 101.80 91.20 91.20 613 -8.80(-8.80%)
Aug 24, 2017 103.60 103.60 91.65 100.00 39 -2.40(-2.34%)
Aug 23, 2017 101.20 107.20 100.00 102.40 323 +3.34(+3.38%)
Aug 22, 2017 90.80 99.20 90.80 99.06 64 +5.86(+6.28%)
Aug 21, 2017 91.20 94.00 90.80 93.20 145 +2.00(+2.19%)
Aug 18, 2017 87.04 96.80 87.04 91.20 103 -2.80(-2.98%)
Aug 17, 2017 96.80 98.00 92.40 94.00 320 -2.80(-2.89%)
Aug 16, 2017 94.00 99.60 90.80 96.80 1,100 +2.80(+2.98%)
Aug 15, 2017 93.60 98.80 89.20 94.00 353 -1.20(-1.26%)
Aug 14, 2017 94.00 109.60 92.00 95.20 207 +5.35(+5.96%)
Aug 11, 2017 95.60 100.00 88.38 89.85 331 -7.35(-7.56%)
Aug 10, 2017 110.80 114.23 96.00 97.20 1,010 -13.60(-12.27%)
Aug 09, 2017 119.60 123.36 110.00 110.80 908 -10.00(-8.28%)
Aug 08, 2017 127.60 133.20 120.00 120.80 634 +6.40(+5.59%)
Aug 07, 2017 122.12 126.00 114.40 114.40 653 -3.60(-3.05%)
Aug 04, 2017 119.20 131.82 118.00 118.00 851 +0.00(+0.00%)
Aug 03, 2017 105.60 141.60 105.60 118.00 3,326 +14.00(+13.46%)
Aug 02, 2017 116.40 116.40 104.00 104.00 853 -19.60(-15.86%)
Aug 01, 2017 121.20 135.60 105.58 123.60 1,516 +3.60(+3.00%)
Jul 31, 2017 107.60 124.80 107.60 120.00 1,700 +15.20(+14.50%)
Jul 28, 2017 107.20 110.46 104.17 104.80 439 -1.09(-1.03%)
Jul 27, 2017 106.00 112.00 104.40 105.89 310 -2.51(-2.32%)
Jul 26, 2017 100.80 110.00 100.80 108.40 415 -0.80(-0.73%)
Jul 25, 2017 110.00 114.00 109.20 109.20 125 +0.80(+0.74%)
Jul 24, 2017 106.62 111.20 100.63 108.40 382 -2.40(-2.17%)
Jul 21, 2017 119.43 119.43 110.80 110.80 120 -4.00(-3.48%)
Jul 20, 2017 116.00 123.60 112.16 114.80 1,758 +4.80(+4.36%)
Jul 19, 2017 124.40 135.20 106.80 110.00 491 -12.80(-10.42%)
Jul 18, 2017 131.14 133.60 122.40 122.80 391 -5.60(-4.36%)
Jul 17, 2017 125.60 142.98 125.60 128.40 427 +3.20(+2.56%)
Jul 14, 2017 123.60 137.20 123.60 125.20 847 +1.60(+1.29%)
Jul 13, 2017 118.80 148.00 118.80 123.60 1,371 +5.60(+4.75%)
Jul 12, 2017 136.40 142.00 111.60 118.00 2,368 -17.20(-12.72%)
Jul 11, 2017 146.00 148.00 134.80 135.20 279 -8.00(-5.59%)
Jul 10, 2017 147.60 149.20 143.20 143.20 136 +0.80(+0.56%)
Jul 07, 2017 150.00 151.20 132.00 142.40 694 +2.00(+1.42%)
Jul 06, 2017 157.20 168.80 140.40 140.40 901 -13.60(-8.83%)
Jul 05, 2017 173.20 180.00 154.00 154.00 1,786 -17.60(-10.26%)
Jul 03, 2017 197.60 197.60 160.00 171.60 2,415 -34.40(-16.70%)
Jun 30, 2017 205.60 206.00 197.20 206.00 59 +0.40(+0.19%)
Jun 29, 2017 195.60 206.00 190.40 205.60 1,691 +3.60(+1.78%)
Jun 28, 2017 200.00 211.20 195.20 202.00 789 +4.00(+2.02%)
Jun 27, 2017 228.00 237.60 192.00 198.00 1,301 +7.56(+3.97%)
Jun 26, 2017 190.00 199.06 190.00 190.44 313 -3.56(-1.84%)
Jun 23, 2017 201.20 201.20 187.60 194.00 412 -7.03(-3.50%)
Jun 22, 2017 205.60 210.00 200.00 201.03 128 +0.28(+0.14%)
Jun 21, 2017 195.20 221.14 190.80 200.74 1,220 +6.74(+3.48%)
Jun 20, 2017 210.80 227.60 190.80 194.00 488 -17.60(-8.32%)
Jun 19, 2017 208.00 215.60 201.20 211.60 154 +9.60(+4.75%)
Jun 16, 2017 219.60 232.00 196.00 202.00 327 -18.00(-8.18%)
Jun 15, 2017 228.00 228.00 220.00 220.00 66 -4.40(-1.96%)
Jun 14, 2017 234.00 252.00 207.60 224.40 241 -13.60(-5.71%)
Jun 13, 2017 254.00 254.80 218.80 238.00 500 -0.80(-0.34%)
Jun 12, 2017 228.00 267.20 226.40 238.80 924 +8.00(+3.47%)
Jun 09, 2017 225.60 233.19 216.80 230.80 187 +6.80(+3.04%)
Jun 08, 2017 199.20 240.00 196.00 224.00 347 +36.00(+19.15%)
Jun 07, 2017 193.60 200.00 180.00 188.00 787 +6.00(+3.30%)
Jun 06, 2017 185.60 195.52 182.00 182.00 258 -4.80(-2.57%)
Jun 05, 2017 194.00 200.00 177.63 186.80 364 -7.60(-3.91%)
Jun 02, 2017 202.40 204.31 192.40 194.40 230 -10.94(-5.33%)
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.