YTEN Quote, Trading Chart, Yield10 Bioscience Inc.

home / stock / yten / yten quote

Stock Information
Company Name: Yield10 Bioscience Inc.
Stock Symbol: YTEN
Market: NASDAQ
Website: yield10bio.com
Menu
YTEN YTEN Quote YTEN Short YTEN News YTEN Articles YTEN Message Board
Get YTEN Alerts

News, Short Squeeze, Breakout and More Instantly...
YTEN Quote
Last:$6.06
Change Percent:3.24%
Open:$5.81
Previous Close:$5.87
High:$6.671
Low:$5.8
Volume:105,488
Last Trade Date Time:05/10/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
YTEN Chart
Last Twenty Trading Days
Date:2024-05-10
Open:$5.81
Close:$5.87
High:$6.671
Low:$5.8
Volume:105,488
Date:2024-05-09
Open:$5.25
Close:$5.87
High:$7.1599
Low:$5.07
Volume:2,394,920
Date:2024-05-08
Open:$5.04
Close:$5
High:$5.3
Low:$4.9101
Volume:41,934
Date:2024-05-07
Open:$5.09
Close:$4.83
High:$6.06
Low:$4.8
Volume:142,201
Date:2024-05-06
Open:$5.8
Close:$5.15
High:$5.9101
Low:$5.06
Volume:48,386
Date:2024-05-03
Open:$5.55
Close:$5.6
High:$5.8888
Low:$4.9
Volume:108,351
Date:2024-05-02
Open:$0.21
Close:$0.2292
High:$0.2495
Low:$0.21
Volume:960,532
Date:2024-05-01
Open:$0.22
Close:$0.216
High:$0.2359
Low:$0.2103
Volume:454,583
Date:2024-04-30
Open:$0.2307
Close:$0.2359
High:$0.243251
Low:$0.2251
Volume:312,762
Date:2024-04-29
Open:$0.23
Close:$0.2252
High:$0.235
Low:$0.2165
Volume:274,809
Date:2024-04-26
Open:$0.249
Close:$0.2218
High:$0.249
Low:$0.216
Volume:331,776
Date:2024-04-25
Open:$0.2275
Close:$0.239
High:$0.243
Low:$0.2239
Volume:277,264
Date:2024-04-24
Open:$0.246
Close:$0.2345
High:$0.26
Low:$0.2131
Volume:1,094,559
Date:2024-04-23
Open:$0.28
Close:$0.257
High:$0.2807
Low:$0.24
Volume:372,759
Date:2024-04-22
Open:$0.2626
Close:$0.261
High:$0.281999
Low:$0.25151
Volume:378,266
Date:2024-04-19
Open:$0.263
Close:$0.255
High:$0.275
Low:$0.25
Volume:296,103
Date:2024-04-18
Open:$0.2744
Close:$0.2727
High:$0.2785
Low:$0.2575
Volume:353,277
Date:2024-04-17
Open:$0.2791
Close:$0.2785
High:$0.2898
Low:$0.271
Volume:238,100
Date:2024-04-16
Open:$0.2819
Close:$0.285
High:$0.29
Low:$0.272
Volume:201,660
Date:2024-04-15
Open:$0.31
Close:$0.282
High:$0.329
Low:$0.281
Volume:442,970