YTEN - Yield10 Bioscience, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20191.181.181.121.131.1343,409
Feb 19, 20191.061.151.061.151.1533,000
Feb 15, 20191.051.131.021.061.0621,700
Feb 14, 20191.071.141.041.041.04138,700
Feb 13, 20191.051.191.041.101.10222,300
Feb 12, 20191.021.050.941.041.049,200
Feb 11, 20190.991.050.971.001.0015,800
Feb 08, 20191.051.051.001.001.0010,000
Feb 07, 20191.031.061.021.061.0614,700
Feb 06, 20191.051.081.011.011.0122,400
Feb 05, 20191.021.081.021.041.0423,200
Feb 04, 20191.081.080.991.031.0311,700
Feb 01, 20191.041.080.981.081.0862,100
Jan 31, 20191.011.030.961.001.0011,100
Jan 30, 20190.951.010.951.011.017,500
Jan 29, 20191.001.050.951.011.0121,900
Jan 28, 20190.961.030.941.001.0022,900
Jan 25, 20191.021.050.920.980.9833,600
Jan 24, 20191.031.070.971.001.0020,400
Jan 23, 20191.041.121.021.021.0234,700
Jan 22, 20191.081.101.011.051.0516,900
Jan 18, 20191.071.111.071.081.0822,900
Jan 17, 20191.061.111.031.061.0615,800
Jan 16, 20191.011.091.001.061.0646,000
Jan 15, 20191.151.181.001.071.07231,500
Jan 14, 20191.091.171.021.111.118,000
Jan 11, 20191.061.131.041.101.109,700
Jan 10, 20191.131.151.061.061.0612,200
Jan 09, 20191.151.201.051.171.1720,400
Jan 08, 20191.101.191.051.171.1746,500
Jan 07, 20191.141.141.031.121.1274,900
Jan 04, 20190.831.150.831.081.08170,800
Jan 03, 20190.810.870.810.870.8751,300
Jan 02, 20190.870.900.770.770.7750,000
Dec 31, 20180.750.900.730.830.8395,100
Dec 28, 20180.790.790.730.750.7549,600
Dec 27, 20180.810.810.750.750.7529,700
Dec 26, 20180.790.850.750.800.8055,400
Dec 24, 20180.730.790.730.750.7547,200
Dec 21, 20180.800.850.730.810.81126,300
Dec 20, 20180.860.940.680.900.90271,500
Dec 19, 20180.850.910.810.870.8765,900
Dec 18, 20180.931.000.810.810.81148,500
Dec 17, 20181.011.010.900.930.9363,400
Dec 14, 20181.061.130.991.011.0190,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...