YTEN - Yield10 Bioscience, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20190.88000.88990.85170.88990.889923,768
May 23, 20190.88000.88000.82000.84000.8400100,700
May 22, 20190.90000.93000.88000.90000.900018,900
May 21, 20190.87000.91000.87000.89000.890046,600
May 20, 20190.90000.92000.86000.87000.870038,400
May 17, 20190.93000.93000.88000.89000.890044,800
May 16, 20190.90000.95000.89000.90000.900048,900
May 15, 20190.91000.91000.86000.89000.890056,700
May 14, 20190.94000.94000.90000.91000.910057,200
May 13, 20190.90000.94000.90000.92000.920075,300
May 10, 20191.01001.03000.90000.94000.9400215,800
May 09, 20190.98001.08000.93001.05001.0500341,700
May 08, 20191.30001.47001.01001.01001.01004,413,300
May 07, 20191.17001.26001.13001.15001.150097,600
May 06, 20191.14001.18001.12001.15001.150044,500
May 03, 20191.15001.18001.08001.14001.1400172,700
May 02, 20191.09001.17001.06001.11001.1100366,100
May 01, 20191.12001.12001.07001.09001.090023,100
Apr 30, 20191.08001.10001.05001.09001.090041,000
Apr 29, 20191.10001.13001.07001.07001.070029,000
Apr 26, 20191.16001.16001.09001.09001.090080,600
Apr 25, 20191.13001.16001.13001.16001.160040,800
Apr 24, 20191.12001.17001.12001.12001.120029,600
Apr 23, 20191.13001.18001.12001.13001.130031,100
Apr 22, 20191.17001.17001.11001.13001.130029,500
Apr 18, 20191.17001.18001.10001.13001.130036,500
Apr 17, 20191.20001.22001.15001.15001.150032,700
Apr 16, 20191.21001.22001.18001.19001.190077,500
Apr 15, 20191.21001.23001.19001.19001.190060,300
Apr 12, 20191.23001.23001.20001.21001.210038,200
Apr 11, 20191.18001.23001.18001.22001.220069,900
Apr 10, 20191.20001.23001.18001.18001.180054,300
Apr 09, 20191.19001.24001.19001.20001.200045,200
Apr 08, 20191.22001.25001.20001.21001.210075,300
Apr 05, 20191.21001.25001.21001.23001.2300128,800
Apr 04, 20191.19001.25001.19001.20001.200098,700
Apr 03, 20191.21001.31001.14001.18001.1800181,700
Apr 02, 20191.15001.23001.14001.23001.230083,600
Apr 01, 20191.11001.20001.11001.16001.160039,400
Mar 29, 20191.13001.18001.13001.14001.140030,400
Mar 28, 20191.16001.18001.13001.14001.140043,600
Mar 27, 20191.12001.19001.11001.16001.160031,500
Mar 26, 20191.20001.21001.08001.15001.1500101,100
Mar 25, 20191.25001.28001.20001.21001.210094,100
Mar 22, 20191.17001.33001.17001.24001.240098,900
Mar 21, 20191.22001.23001.17001.19001.190038,100
Mar 20, 20191.26001.26001.18001.23001.230085,000
Mar 19, 20191.26001.29001.18001.27001.2700186,200
Mar 18, 20191.22001.31001.19001.26001.2600184,700
Mar 15, 20191.21001.25001.12001.17001.1700570,600
Mar 14, 20191.22001.77001.18001.46001.46001,541,100
Mar 13, 20191.21001.24001.15001.21001.210026,400
Mar 12, 20191.27001.27001.18001.22001.220020,400
Mar 11, 20191.32001.32001.12001.27001.270046,600
Mar 08, 20191.17001.44001.17001.30001.3000121,100
Mar 07, 20191.15001.20001.12001.17001.170032,200
Mar 06, 20191.24001.35001.12001.17001.1700144,600
Mar 05, 20191.38001.45001.24001.24001.240066,200
Mar 04, 20191.33001.52001.31001.36001.3600202,700
Mar 01, 20191.25001.39001.22001.33001.3300117,300
Feb 28, 20191.19001.48001.18001.25001.25001,097,200
Feb 27, 20191.12001.15001.09001.14001.140016,600
Feb 26, 20191.16001.16001.10001.10001.100010,600
Feb 25, 20191.15001.16001.08001.16001.160020,700
Feb 22, 20191.08001.18001.07001.16001.160028,800
Feb 21, 20191.14001.14001.06001.13001.130045,600
Feb 20, 20191.18001.19001.12001.13001.130043,400
Feb 19, 20191.06001.15001.06001.15001.150033,000
Feb 15, 20191.05001.13001.02001.06001.060021,700
Feb 14, 20191.07001.14001.04001.04001.0400138,700
Feb 13, 20191.05001.19001.04001.10001.1000222,300
Feb 12, 20191.02001.05000.94001.04001.04009,200
Feb 11, 20190.99001.05000.97001.00001.000015,800
Feb 08, 20191.05001.05001.00001.00001.000010,000
Feb 07, 20191.03001.06001.02001.06001.060014,700
Feb 06, 20191.05001.08001.01001.01001.010022,400
Feb 05, 20191.02001.08001.02001.04001.040023,200
Feb 04, 20191.08001.08000.99001.03001.030011,700
Feb 01, 20191.04001.08000.98001.08001.080062,100
Jan 31, 20191.01001.03000.96001.00001.000011,100
Jan 30, 20190.95001.01000.95001.01001.01007,500
Jan 29, 20191.00001.05000.95001.01001.010021,900
Jan 28, 20190.96001.03000.94001.00001.000022,900
Jan 25, 20191.02001.05000.92000.98000.980033,600
Jan 24, 20191.03001.07000.97001.00001.000020,400
Jan 23, 20191.04001.12001.02001.02001.020034,700
Jan 22, 20191.08001.10001.01001.05001.050016,900
Jan 18, 20191.07001.11001.07001.08001.080022,900
Jan 17, 20191.06001.11001.03001.06001.060015,800
Jan 16, 20191.01001.09001.00001.06001.060046,000
Jan 15, 20191.15001.18001.00001.07001.0700231,500
Jan 14, 20191.09001.17001.02001.11001.11008,000
Jan 11, 20191.06001.13001.04001.10001.10009,700
Jan 10, 20191.13001.15001.06001.06001.060012,200
Jan 09, 20191.15001.20001.05001.17001.170020,400
Jan 08, 20191.10001.19001.05001.17001.170046,500
Jan 07, 20191.14001.14001.03001.12001.120074,900
Jan 04, 20190.83001.15000.83001.08001.0800170,800
Jan 03, 20190.81000.87000.81000.87000.870051,300
Jan 02, 20190.87000.90000.77000.77000.770050,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...