YTEN - Yield10 Bioscience, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20181.171.220.921.081.08215,000
Dec 12, 20181.331.331.081.171.17335,700
Dec 11, 20181.381.381.261.311.31163,400
Dec 10, 20181.281.541.251.341.34752,800
Dec 07, 20181.321.371.271.291.2938,500
Dec 06, 20181.311.351.271.301.3015,900
Dec 04, 20181.301.351.271.341.3414,800
Dec 03, 20181.301.331.271.331.3330,100
Nov 30, 20181.331.371.271.271.2760,200
Nov 29, 20181.331.371.321.351.358,600
Nov 28, 20181.361.421.321.321.3226,000
Nov 27, 20181.401.401.301.301.3013,800
Nov 26, 20181.361.401.311.331.3323,200
Nov 23, 20181.301.371.281.341.344,500
Nov 21, 20181.301.301.291.301.307,600
Nov 20, 20181.311.361.261.271.2749,300
Nov 19, 20181.341.341.311.321.322,100
Nov 16, 20181.311.321.271.301.305,000
Nov 15, 20181.261.351.231.331.339,600
Nov 14, 20181.341.351.231.301.3049,400
Nov 13, 20181.361.401.321.341.3420,700
Nov 12, 20181.431.431.351.361.3646,800
Nov 09, 20181.401.451.361.441.4427,600
Nov 08, 20181.451.571.401.451.4547,100
Nov 07, 20181.441.481.401.431.4327,900
Nov 06, 20181.371.481.371.461.4626,700
Nov 05, 20181.421.481.361.361.3630,600
Nov 02, 20181.471.481.421.421.4230,200
Nov 01, 20181.411.481.381.451.4548,200
Oct 31, 20181.351.421.351.411.4132,300
Oct 30, 20181.321.361.301.331.3316,700
Oct 29, 20181.351.381.291.331.3316,600
Oct 26, 20181.311.371.301.361.369,800
Oct 25, 20181.341.391.301.341.3418,500
Oct 24, 20181.371.401.321.331.338,300
Oct 23, 20181.401.401.211.401.4050,500
Oct 22, 20181.431.451.371.431.4336,800
Oct 19, 20181.421.541.361.411.41184,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...