Advertisement
Advertisement
U.S. markets open in 7 hours 25 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Yield10 Bioscience, Inc. (YTEN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.3000+0.1300 (+3.12%)
At close: 04:00PM EST
4.3000 0.00 (0.00%)
After hours: 07:57PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20214.12004.32004.06004.30004.300032,200
Dec 03, 20214.48004.48003.98004.06004.060085,700
Dec 02, 20214.45004.63004.11004.48004.480036,200
Dec 01, 20214.90004.90004.39004.45004.450084,600
Nov 30, 20214.94005.12004.78004.95004.950021,500
Nov 29, 20215.16005.20004.91005.00005.000015,500
Nov 26, 20215.10005.16004.88005.12005.120012,000
Nov 24, 20214.86005.26004.85005.20005.200083,700
Nov 23, 20214.77005.07004.76004.94004.940040,100
Nov 22, 20214.85004.85004.61004.76004.760062,600
Nov 19, 20214.91004.95004.72004.79004.790045,100
Nov 18, 20215.22005.22004.82004.93004.9300123,300
Nov 17, 20215.49005.54005.04005.26005.2600163,900
Nov 16, 20215.61006.23005.41005.54005.5400391,800
Nov 15, 20216.03006.11005.56005.67005.6700173,700
Nov 12, 20215.72006.60005.44006.08006.08001,301,000
Nov 11, 20215.81005.90005.42005.63005.6300192,800
Nov 10, 20216.10006.29005.82005.91005.9100206,100
Nov 09, 20216.30006.37005.84006.10006.1000348,100
Nov 08, 20216.37006.59006.20006.30006.3000227,100
Nov 05, 20216.38007.13006.10006.40006.4000953,800
Nov 04, 20216.20008.76006.09006.49006.49003,268,100
Nov 03, 20216.00006.23005.90006.10006.100030,900
Nov 02, 20216.09006.11005.97006.11006.110010,800
Nov 01, 20215.95006.24005.85006.02006.020015,300
Oct 29, 20216.05006.21005.85005.97005.970032,400
Oct 28, 20216.30006.61006.00006.05006.050044,300
Oct 27, 20216.28006.77006.03006.31006.3100188,200
Oct 26, 20216.36006.46006.09006.28006.280064,400
Oct 25, 20216.44006.53006.07006.40006.400097,400
Oct 22, 20216.38006.50005.86006.50006.500097,300
Oct 21, 20216.27006.35006.11006.32006.320064,300
Oct 20, 20215.75006.92005.70006.54006.5400337,200
Oct 19, 20215.78005.88005.62005.79005.790015,600
Oct 18, 20215.66005.79005.55005.71005.710012,300
Oct 15, 20215.77005.78005.65005.66005.66009,300
Oct 14, 20215.84005.89005.51005.75005.750033,300
Oct 13, 20215.99005.99005.80005.82005.82008,600
Oct 12, 20215.79006.00005.71005.97005.970047,700
Oct 11, 20215.87006.00005.76005.88005.880014,500
Oct 08, 20216.10006.10005.72005.78005.780066,900
Oct 07, 20215.66006.06005.36005.95005.9500103,700
Oct 06, 20215.89005.91005.47005.59005.590048,400
Oct 05, 20215.82006.03005.74005.93005.930019,300
Oct 04, 20216.01006.12005.76005.81005.810037,800
Oct 01, 20215.94006.19005.92006.12006.120023,500
Sep 30, 20216.25006.25005.90005.99005.990028,200
Sep 29, 20216.28006.34006.11006.11006.11006,400
Sep 28, 20216.27006.45005.99006.30006.300057,400
Sep 27, 20216.28006.52006.20006.40006.400015,600
Sep 24, 20216.12006.37006.12006.30006.300036,200
Sep 23, 20216.08006.22005.91006.12006.120021,800
Sep 22, 20216.14006.32006.00006.09006.090011,200
Sep 21, 20216.15006.39006.07006.10006.100017,400
Sep 20, 20216.45006.45006.05006.11006.110015,100
Sep 17, 20216.10006.51006.07006.51006.510050,900
Sep 16, 20216.19006.31006.10006.18006.180016,800
Sep 15, 20216.26006.34006.07006.23006.23006,600
Sep 14, 20216.22006.57006.15006.33006.330076,100
Sep 13, 20215.73006.22005.50006.13006.1300137,900
Sep 10, 20215.90006.06005.65005.72005.720045,700
Sep 09, 20215.92006.03005.88005.92005.920030,200
Sep 08, 20216.36006.50005.81006.05006.050088,400
Sep 07, 20216.43006.67006.23006.45006.45005,400
Sep 03, 20216.94006.94006.36006.49006.490017,300
Sep 02, 20216.74006.91006.70006.79006.790012,800
Sep 01, 20216.76006.82006.64006.71006.710020,200
Aug 31, 20216.14006.85006.14006.79006.790039,500
Aug 30, 20216.29007.00006.13006.16006.1600137,100
Aug 27, 20216.39006.92006.39006.44006.440033,700
Aug 26, 20216.76006.76006.40006.54006.540012,400
Aug 25, 20216.29006.86006.26006.76006.760053,300
Aug 24, 20216.13006.39005.99006.29006.290051,100
Aug 23, 20216.01006.21006.01006.13006.130010,900
Aug 20, 20215.85006.09005.71006.03006.030026,600
Aug 19, 20215.80005.86005.66005.77005.770011,900
Aug 18, 20215.78006.09005.78005.84005.840021,900
Aug 17, 20216.37006.40005.83005.83005.830023,100
Aug 16, 20216.55006.85006.37006.51006.510019,100
Aug 13, 20216.79006.87006.54006.61006.610021,600
Aug 12, 20217.46007.46006.51006.67006.670032,200
Aug 11, 20217.28007.56006.91007.15007.150091,900
Aug 10, 20217.56007.68007.12007.27007.270019,400
Aug 09, 20217.57007.75007.33007.62007.620032,400
Aug 06, 20217.34007.59007.24007.47007.47009,900
Aug 05, 20217.38007.47007.07007.33007.330038,600
Aug 04, 20217.17007.70007.09007.23007.230091,000
Aug 03, 20217.10007.63006.80007.21007.210092,500
Aug 02, 20217.47007.47006.91007.17007.170064,500
Jul 30, 20217.22007.41007.05007.10007.100040,000
Jul 29, 20217.68007.68007.17007.22007.220038,900
Jul 28, 20217.21008.04007.12007.68007.680062,000
Jul 27, 20217.76007.89007.16007.44007.440082,600
Jul 26, 20218.01008.23007.68007.79007.790021,100
Jul 23, 20218.29008.34007.71008.03008.0300117,300
Jul 22, 20218.09008.69007.77008.33008.330084,300
Jul 21, 20217.77008.30007.70008.05008.050051,500
Jul 20, 20217.45007.97007.26007.81007.810028,700
Jul 19, 20217.14007.56006.51007.44007.440044,300
Jul 16, 20217.89008.06007.17007.22007.220054,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement