Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yield10 Bioscience Inc (OP: YTEN )

1.430 +0.170 (+13.49%)
Streaming Delayed Price Updated: 2:29 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 1.230 1.440 1.230 1.430 1,846 +0.17(+13.49%)
Aug 22, 2024 1.460 1.460 1.220 1.260 10,756 -0.24(-16.00%)
Aug 21, 2024 1.500 1.500 1.500 1.500 231 -0.00(-0.29%)
Aug 20, 2024 1.520 1.530 1.504 1.504 668 +0.06(+4.24%)
Aug 19, 2024 1.580 1.720 1.443 1.443 4,359 -0.20(-12.00%)
Aug 16, 2024 1.550 1.760 1.500 1.640 8,424 +0.14(+9.33%)
Aug 15, 2024 1.450 1.600 1.410 1.500 2,993 -0.04(-2.72%)
Aug 14, 2024 1.542 1.542 1.542 1.542 391 +0.12(+8.59%)
Aug 12, 2024 1.420 49 -0.14(-8.97%)
Aug 09, 2024 1.720 1.720 1.560 1.560 4,760 +0.09(+6.12%)
Aug 08, 2024 1.510 1.600 1.470 1.470 2,497 -0.04(-2.65%)
Aug 07, 2024 1.510 1.688 1.510 1.510 3,238 -0.09(-5.63%)
Aug 06, 2024 1.910 1.910 1.600 1.600 2,855 -0.16(-9.09%)
Aug 05, 2024 1.780 1.830 1.760 1.760 2,598 +0.16(+10.00%)
Aug 02, 2024 1.850 2.100 1.600 1.600 8,238 -0.25(-13.51%)
Aug 01, 2024 1.580 1.850 1.580 1.850 1,458 +0.02(+1.09%)
Jul 31, 2024 1.570 1.930 1.550 1.830 1,889 +0.05(+2.81%)
Jul 30, 2024 1.790 1.790 1.730 1.780 661 +0.12(+7.23%)
Jul 29, 2024 1.610 1.730 1.610 1.660 2,882 +0.04(+2.47%)
Jul 26, 2024 1.780 1.810 1.620 1.620 1,656 +0.03(+1.89%)
Jul 25, 2024 1.410 1.980 1.380 1.590 2,521 -0.11(-6.47%)
Jul 24, 2024 1.720 1.720 1.500 1.700 3,584 +0.00(+0.18%)
Jul 23, 2024 1.550 1.873 1.550 1.697 2,217 +0.20(+13.13%)
Jul 22, 2024 1.990 2.030 1.500 1.500 7,775 -0.18(-10.71%)
Jul 19, 2024 2.100 2.200 1.610 1.680 12,014 -0.40(-19.23%)
Jul 18, 2024 1.770 2.330 1.610 2.080 15,111 +0.50(+31.65%)
Jul 17, 2024 1.005 1.980 1.005 1.580 44,092 +0.72(+83.72%)
Jul 16, 2024 0.8300 0.8600 0.8300 0.8600 3,300 +0.03(+4.19%)
Jul 15, 2024 0.8404 0.8404 0.8254 0.8254 2,113 +0.02(+2.92%)
Jul 12, 2024 0.9499 0.9499 0.8020 0.8020 3,150 -0.11(-11.81%)
Jul 11, 2024 0.8002 0.9094 0.8002 0.9094 820 -0.03(-3.25%)
Jul 10, 2024 0.8002 0.9399 0.8002 0.9399 1,609 +0.06(+7.40%)
Jul 09, 2024 0.8751 0.8751 0.8751 0.8751 348 +0.07(+9.36%)
Jul 08, 2024 0.9095 0.9095 0.8000 0.8002 1,820 +0.00(+0.02%)
Jul 05, 2024 0.9000 0.9000 0.8000 0.8000 2,205 -0.15(-15.79%)
Jul 03, 2024 1.010 1.010 0.8321 0.9500 6,087 -0.07(-6.86%)
Jul 02, 2024 1.116 1.116 1.020 1.020 5,215 -0.10(-8.93%)
Jul 01, 2024 1.106 1.160 1.106 1.120 1,604 -0.08(-6.67%)
Jun 28, 2024 1.180 1.200 1.180 1.200 813 +0.00(+0.00%)
Jun 27, 2024 1.150 1.225 1.150 1.200 2,878 +0.04(+3.90%)
Jun 26, 2024 1.300 1.300 1.155 1.155 3,942 -0.14(-10.56%)
Jun 25, 2024 1.228 1.291 1.160 1.291 1,629 +0.01(+0.88%)
Jun 24, 2024 1.390 1.390 1.280 1.280 1,790 +0.00(+0.00%)
Jun 20, 2024 1.280 32 +0.01(+0.79%)
Jun 18, 2024 1.250 1.420 1.250 1.270 4,529 +0.07(+5.83%)
Jun 17, 2024 1.450 1.490 1.050 1.200 4,068 -0.22(-15.49%)
Jun 14, 2024 1.500 1.500 1.420 1.420 894 -0.07(-4.91%)
Jun 13, 2024 1.580 1.580 1.470 1.493 4,549 +0.04(+2.99%)
Jun 12, 2024 1.696 1.696 1.150 1.450 3,878 -0.23(-13.82%)
Jun 11, 2024 1.690 1.700 1.660 1.683 7,504 -0.05(-2.75%)
Jun 10, 2024 1.730 1.730 1.730 1.730 688 +0.04(+2.52%)
Jun 07, 2024 1.720 1.720 1.688 1.688 1,047 -0.03(-1.89%)
Jun 06, 2024 1.840 1.990 1.540 1.720 13,458 -0.12(-6.52%)
Jun 05, 2024 1.840 1.840 1.840 1.840 2,054 +0.00(+0.00%)
Jun 04, 2024 1.963 2.040 1.840 1.840 1,464 +0.02(+1.10%)
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.