Yield10 Bioscience Inc (NQ: YTEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	0.2378	0.2590	0.2301	0.2393	134,457	+0.01(+4.04%)
Dec 28, 2023	0.2214	0.2440	0.2207	0.2300	206,151	+0.00(+0.79%)
Dec 27, 2023	0.2200	0.2400	0.2100	0.2282	436,319	+0.01(+3.73%)
Dec 26, 2023	0.2021	0.2298	0.2000	0.2200	178,207	+0.01(+2.80%)
Dec 22, 2023	0.2050	0.2170	0.2010	0.2140	187,539	+0.01(+4.90%)
Dec 21, 2023	0.2055	0.2150	0.1953	0.2040	161,296	+0.01(+4.62%)
Dec 20, 2023	0.2151	0.2151	0.1950	0.1950	101,629	-0.01(-3.61%)
Dec 19, 2023	0.2230	0.2359	0.2021	0.2023	293,253	-0.02(-8.05%)
Dec 18, 2023	0.2200	0.2360	0.2110	0.2200	272,976	-0.00(-1.21%)
Dec 15, 2023	0.2077	0.2245	0.1966	0.2227	256,113	+0.02(+8.69%)
Dec 14, 2023	0.1960	0.2100	0.1900	0.2049	256,372	+0.00(+1.84%)
Dec 13, 2023	0.1855	0.2149	0.1855	0.2012	136,606	-0.01(-2.94%)
Dec 12, 2023	0.2088	0.2169	0.1961	0.2073	177,809	-0.00(-0.67%)
Dec 11, 2023	0.2505	0.2505	0.1800	0.2087	447,363	-0.04(-16.15%)
Dec 08, 2023	0.2560	0.2580	0.2150	0.2489	1,013,697	-0.01(-4.27%)
Dec 07, 2023	0.2167	0.4845	0.2151	0.2600	15,139,852	+0.04(+16.38%)
Dec 06, 2023	0.2550	0.2550	0.2191	0.2234	377,924	-0.04(-14.67%)
Dec 05, 2023	0.2700	0.2787	0.2550	0.2618	96,508	-0.01(-2.93%)
Dec 04, 2023	0.2800	0.2850	0.2554	0.2697	97,868	-0.01(-3.33%)
Dec 01, 2023	0.2750	0.2799	0.2601	0.2790	26,826	+0.01(+3.33%)
Nov 30, 2023	0.2626	0.2700	0.2553	0.2700	39,171	+0.02(+5.88%)
Nov 29, 2023	0.2610	0.2610	0.2450	0.2550	105,950	+0.01(+2.04%)
Nov 28, 2023	0.2354	0.2500	0.2201	0.2499	51,673	+0.01(+2.84%)
Nov 27, 2023	0.2350	0.2489	0.2184	0.2430	155,597	-0.00(-0.98%)
Nov 24, 2023	0.2153	0.2489	0.2151	0.2454	136,134	+0.03(+13.14%)
Nov 22, 2023	0.2400	0.2436	0.2169	0.2169	182,240	-0.02(-6.51%)
Nov 21, 2023	0.2490	0.2490	0.2252	0.2320	80,003	-0.02(-6.83%)
Nov 20, 2023	0.2451	0.2500	0.2230	0.2490	1,235,645	-0.02(-7.78%)
Nov 17, 2023	0.2500	0.2700	0.2500	0.2700	64,034	-0.00(-1.46%)
Nov 16, 2023	0.2801	0.2801	0.2500	0.2740	122,777	+0.01(+4.90%)
Nov 15, 2023	0.2900	0.3170	0.2520	0.2612	523,760	-0.05(-15.33%)
Nov 14, 2023	0.3150	0.3150	0.2803	0.3085	183,729	+0.00(+0.82%)
Nov 13, 2023	0.2300	0.3061	0.2300	0.3060	460,861	+0.08(+33.10%)
Nov 10, 2023	0.2200	0.2400	0.2100	0.2299	137,292	+0.01(+4.03%)
Nov 09, 2023	0.2410	0.2499	0.2210	0.2210	236,191	-0.03(-11.60%)
Nov 08, 2023	0.2800	0.2885	0.2303	0.2500	214,047	-0.03(-10.71%)
Nov 07, 2023	0.3090	0.3090	0.2790	0.2800	98,437	-0.02(-6.95%)
Nov 06, 2023	0.3143	0.3150	0.2980	0.3009	73,817	-0.01(-1.67%)
Nov 03, 2023	0.3200	0.3230	0.3000	0.3060	141,133	-0.00(-1.29%)
Nov 02, 2023	0.3200	0.3297	0.3065	0.3100	111,300	+0.01(+1.64%)
Nov 01, 2023	0.3250	0.3299	0.3031	0.3050	72,781	-0.02(-6.15%)
Oct 31, 2023	0.3300	0.3300	0.3000	0.3250	191,381	+0.02(+4.84%)
Oct 30, 2023	0.3200	0.3350	0.3020	0.3100	186,245	-0.01(-4.32%)
Oct 27, 2023	0.3500	0.3560	0.3200	0.3240	49,117	-0.04(-11.23%)
Oct 26, 2023	0.3300	0.3650	0.3300	0.3650	23,160	+0.01(+3.40%)
Oct 25, 2023	0.3482	0.3570	0.3300	0.3530	51,465	+0.00(+0.86%)
Oct 24, 2023	0.3337	0.3574	0.3281	0.3500	28,155	+0.02(+6.67%)
Oct 23, 2023	0.3330	0.3412	0.3231	0.3281	35,446	-0.00(-0.58%)
Oct 20, 2023	0.3298	0.3359	0.3151	0.3300	42,143	+0.01(+2.71%)
Oct 19, 2023	0.3250	0.3544	0.3120	0.3213	143,030	-0.04(-10.38%)
Oct 18, 2023	0.3730	0.3800	0.3121	0.3585	993,068	+0.05(+15.27%)
Oct 17, 2023	0.3290	0.3385	0.3110	0.3110	99,900	-0.02(-5.47%)
Oct 16, 2023	0.3350	0.3580	0.3188	0.3290	62,854	-0.00(-1.26%)
Oct 13, 2023	0.3662	0.3662	0.3200	0.3332	127,482	-0.02(-6.14%)
Oct 12, 2023	0.3660	0.3748	0.3400	0.3550	173,852	-0.03(-6.58%)
Oct 11, 2023	0.3416	0.3949	0.3400	0.3800	527,046	+0.05(+15.19%)
Oct 10, 2023	0.3189	0.3302	0.3101	0.3299	691,886	+0.01(+3.48%)
Oct 09, 2023	0.3072	0.3188	0.3010	0.3188	30,888	+0.00(+1.21%)
Oct 06, 2023	0.3016	0.3150	0.2960	0.3150	119,277	+0.01(+4.83%)
Oct 05, 2023	0.3200	0.3200	0.3000	0.3005	36,534	+0.00(+1.01%)
Oct 04, 2023	0.3400	0.3450	0.2965	0.2975	113,550	-0.04(-12.50%)
Oct 03, 2023	0.3400	0.3400	0.3002	0.3400	49,593	+0.01(+2.16%)
Oct 02, 2023	0.3600	0.3600	0.2800	0.3328	124,201	+0.01(+1.87%)
Sep 29, 2023	0.2980	0.3550	0.2980	0.3267	142,604	+0.03(+9.63%)
Sep 28, 2023	0.3000	0.3099	0.2910	0.2980	34,661	+0.01(+2.41%)
Sep 27, 2023	0.2840	0.3000	0.2840	0.2910	22,933	-0.01(-2.68%)
Sep 26, 2023	0.2901	0.3090	0.2825	0.2990	126,818	+0.01(+3.10%)
Sep 25, 2023	0.3100	0.3017	0.2810	0.2900	171,690	-0.03(-9.40%)
Sep 22, 2023	0.3205	0.3281	0.3090	0.3201	64,426	+0.00(+0.00%)
Sep 21, 2023	0.3400	0.3543	0.3102	0.3201	110,340	-0.03(-7.35%)
Sep 20, 2023	0.3500	0.3799	0.3395	0.3455	162,757	-0.04(-9.98%)
Sep 19, 2023	0.3726	0.3838	0.3638	0.3838	25,215	+0.01(+3.26%)
Sep 18, 2023	0.3800	0.3800	0.3687	0.3717	28,445	+0.00(+0.49%)
Sep 15, 2023	0.3770	0.3944	0.3631	0.3699	162,905	+0.01(+1.93%)
Sep 14, 2023	0.3600	0.3629	0.3477	0.3629	52,267	+0.00(+1.09%)
Sep 13, 2023	0.3570	0.3767	0.3404	0.3590	95,812	+0.01(+3.43%)
Sep 12, 2023	0.3570	0.3570	0.3429	0.3471	67,455	+0.00(+0.64%)
Sep 11, 2023	0.3600	0.3600	0.3402	0.3449	153,759	-0.03(-6.78%)
Sep 08, 2023	0.3910	0.3910	0.3321	0.3700	195,573	-0.01(-2.89%)
Sep 07, 2023	0.3650	0.3950	0.3511	0.3810	140,743	-0.01(-2.78%)
Sep 06, 2023	0.4000	0.4197	0.3601	0.3919	444,452	-0.01(-2.02%)
Sep 05, 2023	0.3300	0.4400	0.3115	0.4000	1,344,980	+0.06(+17.99%)
Sep 01, 2023	0.3700	0.3701	0.3131	0.3390	1,963,434	-0.02(-5.04%)
Aug 31, 2023	0.3699	0.3900	0.3299	0.3570	953,871	-0.03(-6.79%)
Aug 30, 2023	0.3790	0.3960	0.3710	0.3830	206,638	-0.01(-1.79%)
Aug 29, 2023	0.4100	0.4170	0.3619	0.3900	299,695	-0.01(-2.26%)
Aug 28, 2023	0.4400	0.4400	0.3877	0.3990	175,000	-0.04(-9.32%)
Aug 25, 2023	0.4400	0.4444	0.4300	0.4400	51,908	+0.01(+2.33%)
Aug 24, 2023	0.4444	0.4551	0.4300	0.4300	43,592	-0.02(-3.80%)
Aug 23, 2023	0.4300	0.4500	0.4200	0.4470	211,905	+0.01(+3.00%)
Aug 22, 2023	0.4632	0.4750	0.4300	0.4340	254,006	-0.03(-5.45%)
Aug 21, 2023	0.4300	0.4632	0.4300	0.4590	225,762	+0.01(+2.36%)
Aug 18, 2023	0.4300	0.4500	0.4200	0.4484	211,062	+0.03(+6.26%)
Aug 17, 2023	0.4450	0.4515	0.4201	0.4220	216,487	-0.01(-1.86%)
Aug 16, 2023	0.4500	0.4622	0.4100	0.4300	447,038	+0.00(+0.00%)
Aug 15, 2023	0.4250	0.4632	0.3900	0.4300	602,739	+0.00(+0.00%)
Aug 14, 2023	0.5000	0.5000	0.4125	0.4300	1,506,813	-0.02(-4.44%)
Aug 11, 2023	0.4400	0.4600	0.3800	0.4500	6,820,087	-0.56(-55.45%)
Aug 10, 2023	1.260	1.280	1.010	1.010	1,739,970	-0.25(-19.85%)
Aug 09, 2023	1.590	1.600	1.260	1.260	462,180	-0.36(-22.22%)
Aug 08, 2023	1.720	1.750	1.615	1.620	116,544	-0.02(-1.22%)
Aug 07, 2023	1.880	1.880	1.640	1.640	138,495	-0.23(-12.30%)
Aug 04, 2023	1.950	1.990	1.860	1.870	75,131	-0.08(-4.10%)
Aug 03, 2023	2.050	2.110	1.950	1.950	32,296	-0.08(-3.94%)
Aug 02, 2023	2.200	2.200	1.959	2.030	65,317	-0.24(-10.57%)
Aug 01, 2023	2.080	2.270	2.080	2.270	52,925	+0.19(+9.13%)
Jul 31, 2023	2.060	2.200	2.030	2.080	36,411	+0.04(+1.96%)
Jul 28, 2023	1.940	2.089	1.940	2.040	40,454	+0.10(+5.15%)
Jul 27, 2023	1.980	1.980	1.893	1.940	15,748	-0.04(-2.02%)
Jul 26, 2023	1.870	1.980	1.850	1.980	26,034	+0.14(+7.61%)
Jul 25, 2023	1.900	1.900	1.840	1.840	11,883	-0.06(-3.16%)
Jul 24, 2023	1.940	1.940	1.830	1.900	14,483	-0.03(-1.55%)
Jul 21, 2023	1.950	1.980	1.900	1.930	29,624	-0.03(-1.28%)
Jul 20, 2023	1.980	1.980	1.900	1.955	6,256	-0.00(-0.26%)
Jul 19, 2023	1.980	1.980	1.910	1.960	12,760	+0.03(+1.55%)
Jul 18, 2023	1.930	1.980	1.900	1.930	9,066	-0.02(-1.03%)
Jul 17, 2023	1.790	1.955	1.790	1.950	30,388	+0.17(+9.24%)
Jul 14, 2023	1.840	1.840	1.533	1.785	243,269	-0.10(-5.56%)
Jul 13, 2023	1.920	2.060	1.800	1.890	51,870	-0.06(-3.24%)
Jul 12, 2023	1.860	2.010	1.850	1.953	36,438	+0.10(+5.58%)
Jul 11, 2023	1.950	2.050	1.850	1.850	20,508	-0.11(-5.61%)
Jul 10, 2023	1.970	2.050	1.960	1.960	19,832	-0.01(-0.51%)
Jul 07, 2023	2.070	2.089	1.900	1.970	29,155	-0.10(-4.83%)
Jul 06, 2023	1.940	2.070	1.940	2.070	12,736	+0.09(+4.55%)
Jul 05, 2023	2.160	2.320	1.970	1.980	45,450	-0.19(-8.76%)
Jul 03, 2023	2.180	2.490	2.090	2.170	17,441	-0.05(-2.25%)
Jun 30, 2023	2.140	2.271	1.980	2.220	7,521	+0.13(+6.22%)
Jun 29, 2023	2.040	2.190	2.020	2.090	17,787	+0.11(+5.56%)
Jun 28, 2023	1.960	2.030	1.900	1.980	28,303	+0.05(+2.59%)
Jun 27, 2023	1.880	2.040	1.840	1.930	41,795	+0.03(+1.58%)
Jun 26, 2023	2.080	2.100	1.790	1.900	65,092	-0.18(-8.65%)
Jun 23, 2023	2.130	2.140	1.970	2.080	23,973	+0.00(+0.00%)
Jun 22, 2023	1.990	2.100	1.910	2.080	60,128	+0.19(+10.05%)
Jun 21, 2023	1.850	2.050	1.840	1.890	86,092	+0.01(+0.53%)
Jun 20, 2023	2.115	2.128	1.880	1.880	91,353	-0.18(-8.74%)
Jun 16, 2023	2.260	2.310	2.020	2.060	66,801	-0.16(-7.21%)
Jun 15, 2023	2.300	2.437	2.220	2.220	27,279	-0.87(-28.16%)
May 08, 2023	3.110	3.110	2.990	3.090	28,810	+0.08(+2.66%)
May 05, 2023	2.931	3.124	2.920	3.010	33,381	+0.00(+0.17%)
May 04, 2023	3.090	3.090	2.950	3.005	8,559	+0.00(+0.17%)
May 03, 2023	2.960	3.250	2.630	3.000	123,709	+0.02(+0.67%)
May 02, 2023	2.970	3.030	2.620	2.980	41,081	+0.01(+0.34%)
May 01, 2023	3.110	3.270	2.970	2.970	212,612	+0.12(+4.21%)
Apr 28, 2023	3.059	3.059	2.850	2.850	13,405	-0.02(-0.70%)
Apr 27, 2023	3.050	3.050	2.829	2.870	18,992	-0.03(-1.03%)
Apr 26, 2023	2.880	2.999	2.880	2.900	10,017	+0.04(+1.40%)
Apr 25, 2023	2.955	2.976	2.850	2.860	2,440	-0.07(-2.36%)
Apr 24, 2023	2.950	2.960	2.850	2.929	4,014	-0.07(-2.20%)
Apr 21, 2023	2.950	3.060	2.950	2.995	3,690	-0.06(-2.12%)
Apr 20, 2023	3.060	3.060	2.968	3.060	9,913	+0.00(+0.00%)
Apr 19, 2023	2.670	3.130	2.670	3.060	38,103	+0.28(+9.96%)
Apr 18, 2023	2.611	2.810	2.611	2.783	3,378	-0.06(-2.01%)
Apr 17, 2023	2.840	2.902	2.720	2.840	11,118	-0.08(-2.74%)
Apr 14, 2023	2.900	2.920	2.800	2.920	9,703	+0.08(+2.82%)
Apr 13, 2023	3.080	3.100	2.830	2.840	19,917	-0.28(-8.97%)
Apr 12, 2023	3.110	3.248	3.020	3.120	9,440	-0.04(-1.27%)
Apr 11, 2023	2.950	3.160	2.920	3.160	6,970	+0.30(+10.49%)
Apr 10, 2023	2.900	2.950	2.860	2.860	8,198	-0.13(-4.35%)
Apr 06, 2023	2.800	2.990	2.762	2.990	23,476	+0.26(+9.52%)
Apr 05, 2023	2.820	2.830	2.710	2.730	2,800	+0.02(+0.81%)
Apr 04, 2023	2.730	2.800	2.655	2.708	7,880	-0.04(-1.53%)
Apr 03, 2023	2.710	2.833	2.700	2.750	14,074	-0.01(-0.36%)
Mar 31, 2023	2.800	2.800	2.600	2.760	10,446	+0.01(+0.36%)
Mar 30, 2023	2.750	2.840	2.690	2.750	10,447	-0.09(-3.17%)
Mar 29, 2023	2.710	2.840	2.640	2.840	20,805	+0.20(+7.58%)
Mar 28, 2023	2.535	2.720	2.470	2.640	14,121	+0.03(+1.15%)
Mar 27, 2023	2.630	2.630	2.530	2.610	3,880	+0.11(+4.40%)
Mar 24, 2023	2.610	2.625	2.500	2.500	9,905	-0.16(-6.07%)
Mar 23, 2023	2.660	2.678	2.600	2.662	12,449	+0.03(+1.20%)
Mar 22, 2023	2.818	2.818	2.590	2.630	14,331	-0.12(-4.36%)
Mar 21, 2023	2.610	2.850	2.610	2.750	14,845	+0.14(+5.36%)
Mar 20, 2023	2.630	2.650	2.580	2.610	6,770	-0.06(-2.25%)
Mar 17, 2023	2.620	2.970	2.560	2.670	14,323	+0.09(+3.49%)
Mar 16, 2023	2.450	2.580	2.300	2.580	18,134	+0.27(+11.68%)
Mar 15, 2023	2.390	2.550	2.300	2.310	24,098	-0.26(-10.12%)
Mar 14, 2023	2.570	2.800	2.570	2.570	16,640	-0.03(-1.15%)
Mar 13, 2023	2.620	2.780	2.600	2.600	24,182	-0.11(-4.06%)
Mar 10, 2023	2.790	2.812	2.650	2.710	15,853	-0.08(-2.87%)
Mar 09, 2023	2.900	2.960	2.750	2.790	22,831	-0.18(-6.06%)
Mar 08, 2023	2.800	3.100	2.760	2.970	72,877	+0.09(+3.13%)
Mar 07, 2023	2.480	2.940	2.480	2.880	61,931	+0.43(+17.55%)
Mar 06, 2023	2.620	2.700	2.450	2.450	92,269	-0.26(-9.59%)
Mar 03, 2023	2.810	2.850	2.530	2.710	73,196	-0.19(-6.55%)
Mar 02, 2023	2.890	3.170	2.680	2.900	1,026,132	+0.22(+8.21%)
Mar 01, 2023	2.910	3.130	2.660	2.680	40,767	-0.25(-8.53%)
Feb 28, 2023	3.140	3.243	2.910	2.930	34,046	-0.26(-8.15%)
Feb 27, 2023	3.310	3.385	3.150	3.190	22,218	-0.21(-6.18%)
Feb 24, 2023	3.700	3.800	3.270	3.400	31,318	-0.37(-9.81%)
Feb 23, 2023	3.860	3.950	3.690	3.770	14,907	-0.09(-2.33%)
Feb 22, 2023	3.700	3.950	3.700	3.860	20,898	+0.08(+2.12%)
Feb 21, 2023	3.740	3.850	3.630	3.780	13,726	-0.03(-0.79%)
Feb 17, 2023	3.740	3.820	3.690	3.810	8,765	-0.04(-1.04%)
Feb 16, 2023	3.620	3.940	3.500	3.850	42,788	+0.29(+8.15%)
Feb 15, 2023	3.570	3.590	3.460	3.560	8,233	-0.09(-2.47%)
Feb 14, 2023	3.690	3.700	3.553	3.650	5,452	-0.04(-1.08%)
Feb 13, 2023	3.620	3.770	3.530	3.690	16,316	+0.10(+2.79%)
Feb 10, 2023	3.500	3.600	3.430	3.590	3,158	+0.12(+3.46%)
Feb 09, 2023	3.500	3.550	3.310	3.470	23,606	-0.08(-2.25%)
Feb 08, 2023	3.570	3.830	3.500	3.550	12,946	-0.08(-2.20%)
Feb 07, 2023	3.830	3.860	3.580	3.630	28,130	-0.30(-7.63%)
Feb 06, 2023	3.800	3.960	3.730	3.930	18,267	+0.09(+2.34%)
Feb 03, 2023	3.860	3.930	3.820	3.840	11,524	-0.09(-2.29%)
Feb 02, 2023	3.990	4.050	3.830	3.930	31,015	-0.01(-0.25%)
Feb 01, 2023	3.870	4.041	3.790	3.940	45,100	+0.04(+1.03%)
Jan 31, 2023	3.870	4.070	3.720	3.900	37,661	+0.00(+0.00%)
Jan 30, 2023	3.720	3.994	3.670	3.900	41,810	+0.24(+6.56%)
Jan 27, 2023	4.080	4.080	3.600	3.660	86,626	-0.44(-10.73%)
Jan 26, 2023	3.720	4.190	3.571	4.100	169,959	+0.49(+13.57%)
Jan 25, 2023	3.370	3.640	3.276	3.610	132,109	+0.26(+7.76%)
Jan 24, 2023	3.100	3.450	2.970	3.350	101,660	+0.25(+8.06%)
Jan 23, 2023	2.740	3.120	2.730	3.100	89,684	+0.32(+11.51%)
Jan 20, 2023	2.520	2.850	2.520	2.780	52,486	+0.18(+6.92%)
Jan 19, 2023	2.890	2.890	2.520	2.600	64,592	-0.20(-7.14%)
Jan 18, 2023	3.200	3.270	2.769	2.800	135,457	-0.43(-13.31%)
Jan 17, 2023	2.900	3.410	2.858	3.230	495,545	+0.14(+4.53%)
Jan 13, 2023	3.000	3.150	2.760	3.090	649,241	-0.06(-1.90%)
Jan 12, 2023	3.140	3.450	2.690	3.150	12,070,802	+1.05(+49.99%)
Jan 11, 2023	1.880	2.182	1.880	2.100	543,841	+0.24(+12.61%)
Jan 10, 2023	1.780	1.898	1.780	1.865	5,256	+0.04(+2.47%)
Jan 09, 2023	1.910	1.960	1.800	1.820	9,246	-0.14(-6.91%)
Jan 06, 2023	1.980	2.070	1.880	1.955	13,429	-0.02(-1.25%)
Jan 05, 2023	1.760	1.980	1.760	1.980	12,548	+0.11(+5.88%)
Jan 04, 2023	1.810	1.870	1.670	1.870	14,536	+0.16(+9.36%)