YTEN - Yield10 Bioscience, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20181.441.461.391.421.4228,500
Oct 17, 20181.371.461.371.441.4483,900
Oct 16, 20181.421.421.371.381.3835,800
Oct 15, 20181.441.441.351.421.4220,300
Oct 12, 20181.361.421.361.391.3917,400
Oct 11, 20181.361.401.351.381.3833,100
Oct 10, 20181.421.481.361.361.3698,400
Oct 09, 20181.431.441.401.411.417,700
Oct 08, 20181.431.441.351.431.4319,000
Oct 05, 20181.451.451.351.401.4057,000
Oct 04, 20181.521.531.401.461.4628,200
Oct 03, 20181.491.571.451.541.5423,800
Oct 02, 20181.531.531.391.491.49150,100
Oct 01, 20181.421.471.351.461.4622,300
Sep 28, 20181.451.481.391.441.4435,600
Sep 27, 20181.401.491.401.451.4543,900
Sep 26, 20181.391.411.361.401.4018,700
Sep 25, 20181.361.401.341.401.4033,200
Sep 24, 20181.391.391.301.361.3649,100
Sep 21, 20181.341.431.291.381.3892,400
Sep 20, 20181.311.331.271.291.2948,800
Sep 19, 20181.301.331.231.291.2944,800
Sep 18, 20181.281.331.251.311.3124,400
Sep 17, 20181.321.401.261.291.2938,600
Sep 14, 20181.361.431.281.311.3171,300
Sep 13, 20181.341.421.341.381.3823,900
Sep 12, 20181.381.391.301.341.3432,700
Sep 11, 20181.431.441.311.401.4079,100
Sep 10, 20181.421.441.361.431.4349,000
Sep 07, 20181.541.541.341.401.40103,100
Sep 06, 20181.581.581.481.541.5464,100
Sep 05, 20181.621.671.511.591.59222,800
Sep 04, 20181.631.671.601.651.65102,100
Aug 31, 20181.591.631.511.601.6020,700
Aug 30, 20181.611.611.571.571.5720,300
Aug 29, 20181.601.621.551.601.6049,700
Aug 28, 20181.551.641.531.581.5894,600
Aug 27, 20181.521.591.511.521.5251,200
Aug 24, 20181.501.651.471.531.53220,000
Aug 23, 20181.511.521.451.501.5074,900
Aug 22, 20181.501.501.431.501.5047,400
Aug 21, 20181.411.521.411.491.49320,400
Aug 20, 20181.401.421.361.411.4127,200
Aug 17, 20181.351.421.331.371.3760,200
Aug 16, 20181.381.401.331.371.3720,100
Aug 15, 20181.401.401.371.371.3729,700
Aug 14, 20181.411.411.381.391.3947,600
Aug 13, 20181.361.411.361.401.4032,700
Aug 10, 20181.451.471.321.361.36134,800
Aug 09, 20181.421.451.371.381.3886,200
Aug 08, 20181.351.461.331.411.41298,700
Aug 07, 20181.321.391.291.321.3249,700
Aug 06, 20181.311.361.301.351.3532,400
Aug 03, 20181.261.341.261.321.3221,700
Aug 02, 20181.261.321.221.311.31201,300
Aug 01, 20181.231.321.231.281.28172,000
Jul 31, 20181.271.271.121.231.23120,700
Jul 30, 20181.271.301.221.231.2384,500
Jul 27, 20181.351.411.141.261.26385,400
Jul 26, 20181.381.421.371.391.3931,800
Jul 25, 20181.421.451.351.381.38146,700
Jul 24, 20181.471.471.401.411.41198,300
Jul 23, 20181.501.501.401.441.4450,500
Jul 20, 20181.451.501.451.471.4734,700
Jul 19, 20181.471.571.451.451.45104,600
Jul 18, 20181.461.491.441.451.4519,000
Jul 17, 20181.441.491.441.461.4646,800
Jul 16, 20181.521.521.451.461.4648,600
Jul 13, 20181.491.491.421.481.48154,900
Jul 12, 20181.501.691.451.521.521,272,300
Jul 11, 20181.391.551.391.401.40350,000
Jul 10, 20181.451.451.351.351.35185,300
Jul 09, 20181.461.471.421.461.4628,400
Jul 06, 20181.451.501.421.441.4437,500
Jul 05, 20181.441.501.411.461.4646,700
Jul 03, 20181.421.451.401.411.419,400
Jul 02, 20181.381.501.381.431.43117,300
Jun 29, 20181.421.451.381.411.4186,900
Jun 28, 20181.391.451.391.411.4181,600
Jun 27, 20181.591.591.391.391.39145,700
Jun 26, 20181.481.491.451.461.46111,700
Jun 25, 20181.531.571.471.481.4877,900
Jun 22, 20181.501.591.481.501.50214,200
Jun 21, 20181.651.851.521.531.531,912,700
Jun 20, 20181.551.551.461.491.4994,000
Jun 19, 20181.471.581.431.501.50228,000
Jun 18, 20181.421.561.421.471.47502,300
Jun 15, 20181.491.491.421.421.42107,600
Jun 14, 20181.441.521.441.481.4891,300
Jun 13, 20181.461.511.451.451.45116,700
Jun 12, 20181.441.521.391.471.47187,000
Jun 11, 20181.611.641.371.441.44757,600
Jun 08, 20181.621.621.591.611.6146,300
Jun 07, 20181.641.671.581.611.61165,600
Jun 06, 20181.671.671.621.651.65130,100
Jun 05, 20181.651.661.611.651.6578,600
Jun 04, 20181.651.681.611.611.61109,900
Jun 01, 20181.671.731.651.691.69149,800
May 31, 20181.631.701.631.701.70107,700
May 30, 20181.611.671.611.641.64118,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...