home / stock / yten / yten quote
Last: | $0.2299 |
---|---|
Change Percent: | 3.65% |
Open: | $0.23 |
Close: | $0.2218 |
High: | $0.235 |
Low: | $0.2165 |
Volume: | 261,356 |
Last Trade Date Time: | 04/29/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$0.2299 | $0.23 | $0.2218 | $0.235 | $0.2165 | 261,356 | 04-29-2024 |
$0.2218 | $0.249 | $0.2218 | $0.249 | $0.216 | 326,335 | 04-26-2024 |
$0.239 | $0.2275 | $0.239 | $0.243 | $0.2239 | 277,264 | 04-25-2024 |
$0.2345 | $0.246 | $0.2345 | $0.26 | $0.2131 | 1,094,559 | 04-24-2024 |
$0.257 | $0.28 | $0.257 | $0.2807 | $0.24 | 372,759 | 04-23-2024 |
$0.261 | $0.2626 | $0.261 | $0.281999 | $0.25151 | 378,266 | 04-22-2024 |
$0.255 | $0.263 | $0.255 | $0.275 | $0.25 | 296,103 | 04-19-2024 |
$0.2727 | $0.2744 | $0.2727 | $0.2785 | $0.2575 | 353,277 | 04-18-2024 |
$0.2785 | $0.2791 | $0.2785 | $0.2898 | $0.271 | 238,100 | 04-17-2024 |
$0.285 | $0.2819 | $0.285 | $0.29 | $0.272 | 201,660 | 04-16-2024 |
$0.282 | $0.31 | $0.282 | $0.329 | $0.281 | 442,970 | 04-15-2024 |
$0.3102 | $0.3225 | $0.3102 | $0.34 | $0.3019 | 429,309 | 04-12-2024 |
$0.32 | $0.3212 | $0.32 | $0.349 | $0.3065 | 598,350 | 04-11-2024 |
$0.333 | $0.3577 | $0.333 | $0.3577 | $0.291 | 1,232,723 | 04-10-2024 |
$0.3748 | $0.3767 | $0.3748 | $0.3888 | $0.36 | 970,232 | 04-09-2024 |
$0.3779 | $0.376 | $0.3779 | $0.41 | $0.355 | 1,733,089 | 04-08-2024 |
$0.3871 | $0.369 | $0.3871 | $0.39 | $0.3255 | 2,641,771 | 04-05-2024 |
$0.366 | $0.319 | $0.366 | $0.4099 | $0.3 | 7,262,367 | 04-04-2024 |
$0.3111 | $0.2375 | $0.3111 | $0.3953 | $0.225 | 15,832,239 | 04-03-2024 |
$0.22 | $0.34 | $0.22 | $0.3495 | $0.2199 | 2,663,987 | 04-02-2024 |
News, Short Squeeze, Breakout and More Instantly...
Yield10 Bioscience Inc. Company Name:
YTEN Stock Symbol:
NASDAQ Market:
Yield10 Bioscience Inc. Website:
A look at the top 10 most actives in the United States WiSA Technologies Inc. (WISA) rose 0.8% to $0.0245 on volume of 49,663,616 shares TC BioPharm (Holdings) plc (TCBP) rose 134.2% to $3.045 on volume of 39,956,892 shares Nikola Corporation (NKLA) rose 8.1% to $0.963899 on volume of 31,...
A look at the top 10 most actives in the United States Kintara Therapeutics Inc. (KTRA) rose 63.3% to $0.164 on volume of 223,092,889 shares C3is Inc. (CISS) rose 24.2% to $0.0508 on volume of 148,576,579 shares Nikola Corporation (NKLA) fell 8.4% to $0.8918 on volume of 128,870,418 share...
Shares of Stryve Foods, Inc. (NASDAQ: SNAX) fell sharply during Tuesday’s session following a fourth-quarter revenue miss. Stryve Foods post...