Advertisement
Advertisement
U.S. Markets open in 3 hrs 32 mins
Advertisement
Advertisement
Advertisement
Advertisement

Yield10 Bioscience, Inc. (YTEN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.2400+0.0400 (+1.25%)
At close: 04:00PM EDT
3.1300 -0.11 (-3.40%)
After hours: 07:52PM EDT
Advertisement
Advertisement
Time Period:
Sep 26, 2021 - Sep 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 2022------
Sep 23, 20223.16003.34003.00003.24003.240077,400
Sep 22, 20223.09003.27002.98003.24003.240049,500
Sep 21, 20223.25003.33003.15003.29003.290043,300
Sep 20, 20223.03003.25002.90003.25003.250086,200
Sep 19, 20223.11003.22002.99003.03003.030024,500
Sep 16, 20223.18003.30003.13003.16003.160032,500
Sep 15, 20223.09003.46003.02003.34003.3400181,900
Sep 14, 20223.00003.13003.00003.03003.030023,400
Sep 13, 20222.97003.05002.76003.02003.020018,900
Sep 12, 20222.95003.08002.95003.05003.050020,700
Sep 09, 20222.90003.10002.90002.99002.990062,900
Sep 08, 20222.97002.97002.78002.92002.920045,200
Sep 07, 20222.83002.97002.76002.86002.860067,400
Sep 06, 20223.14003.14002.85002.87002.870047,000
Sep 02, 20223.34003.34003.10003.13003.130028,900
Sep 01, 20223.19003.27003.09003.26003.260047,000
Aug 31, 20223.05003.15002.96003.14003.140069,300
Aug 30, 20223.10003.12002.90002.93002.930038,600
Aug 29, 20222.93003.59002.91003.02003.0200273,900
Aug 26, 20223.10003.19002.94002.99002.990049,200
Aug 25, 20222.90003.15002.90003.10003.100054,700
Aug 24, 20223.53003.55002.86002.86002.8600162,200
Aug 23, 20222.77003.49002.77003.39003.3900530,500
Aug 22, 20222.93002.93002.75002.82002.820016,200
Aug 19, 20222.99003.04002.90003.00003.000040,000
Aug 18, 20223.10003.15002.92003.07003.070058,800
Aug 17, 20222.84003.02002.76002.93002.930049,300
Aug 16, 20222.78002.85002.71002.81002.810015,500
Aug 15, 20222.89002.89002.76002.78002.780018,800
Aug 12, 20222.84002.95002.70002.85002.850040,200
Aug 11, 20222.66002.81002.64002.71002.710042,100
Aug 10, 20222.60002.75002.54002.68002.680040,400
Aug 09, 20222.69002.69002.54002.59002.590020,000
Aug 08, 20222.59002.59002.50002.52002.520034,100
Aug 05, 20222.55002.61002.43002.55002.550037,400
Aug 04, 20222.40002.55002.38002.43002.430026,500
Aug 03, 20222.35002.48002.35002.39002.390020,700
Aug 02, 20222.37002.44002.32002.38002.380015,200
Aug 01, 20222.38002.43002.35002.39002.390010,200
Jul 29, 20222.52002.52002.41002.41002.410024,400
Jul 28, 20222.43002.48002.36002.46002.460032,900
Jul 27, 20222.50002.52002.38002.47002.470023,500
Jul 26, 20222.45002.50002.44002.47002.470013,300
Jul 25, 20222.62002.66002.50002.52002.520018,500
Jul 22, 20222.66002.71002.56002.66002.660035,200
Jul 21, 20222.70002.79002.61002.69002.690012,400
Jul 20, 20222.77002.79002.64002.64002.640012,300
Jul 19, 20222.77002.77002.63002.70002.700019,100
Jul 18, 20222.67002.82002.58002.69002.690020,500
Jul 15, 20222.64002.69002.55002.69002.690021,200
Jul 14, 20222.44002.67002.44002.61002.610036,200
Jul 13, 20222.46002.54002.43002.54002.540011,100
Jul 12, 20222.45002.56002.43002.51002.510035,100
Jul 11, 20222.47002.47002.34002.39002.39009,600
Jul 08, 20222.29002.43002.27002.37002.370036,500
Jul 07, 20222.31002.36002.23002.29002.290017,900
Jul 06, 20222.37002.39002.21002.29002.290031,000
Jul 05, 20222.17002.33002.17002.32002.320025,200
Jul 01, 20222.26002.32002.15002.24002.240025,200
Jun 30, 20222.14002.50002.10002.25002.2500176,100
Jun 29, 20222.40002.44002.17002.24002.240026,300
Jun 28, 20222.44002.53002.42002.46002.460052,100
Jun 27, 20222.41002.43002.36002.42002.420021,300
Jun 24, 20222.33002.47002.26002.38002.380049,300
Jun 23, 20222.30002.31002.22002.28002.280084,000
Jun 22, 20222.33002.38002.20002.25002.250060,900
Jun 21, 20222.24002.39002.12002.26002.2600294,000
Jun 17, 20222.06002.14002.04002.11002.110029,600
Jun 16, 20221.99002.11001.96002.08002.0800104,400
Jun 15, 20221.94002.09001.94001.99001.9900123,300
Jun 14, 20222.11002.21001.92001.94001.9400117,700
Jun 13, 20222.15002.23002.04002.17002.1700313,900
Jun 10, 20222.55002.56002.25002.28002.280081,200
Jun 09, 20222.58002.67002.51002.64002.640066,200
Jun 08, 20222.43002.67002.42002.55002.550079,000
Jun 07, 20222.51002.61002.41002.45002.450059,900
Jun 06, 20222.55002.67002.52002.65002.650020,300
Jun 03, 20222.56002.68002.52002.63002.630022,000
Jun 02, 20222.54002.68002.49002.64002.640034,000
Jun 01, 20222.68002.68002.42002.46002.460068,300
May 31, 20222.90002.90002.64002.65002.650087,400
May 27, 20222.76002.90002.70002.85002.850054,800
May 26, 20222.71002.82002.69002.71002.710049,100
May 25, 20222.63002.76002.60002.69002.690055,900
May 24, 20222.79002.85002.62002.68002.680097,000
May 23, 20222.80003.00002.76002.83002.8300138,900
May 20, 20223.10003.10002.65002.76002.760085,900
May 19, 20222.84003.17002.73002.98002.9800240,100
May 18, 20222.73002.90002.61002.78002.7800296,600
May 17, 20222.84002.84002.52002.67002.6700260,000
May 16, 20222.40002.85002.40002.78002.7800533,300
May 13, 20222.13002.41002.10002.37002.3700110,900
May 12, 20222.09002.23001.91002.08002.0800278,900
May 11, 20222.42002.46002.21002.21002.2100287,800
May 10, 20222.33002.58002.32002.42002.4200102,700
May 09, 20222.84002.90002.41002.48002.4800198,700
May 06, 20222.93003.04002.84002.96002.960049,800
May 05, 20223.09003.09002.90002.92002.920090,500
May 04, 20222.98003.09002.89003.08003.0800105,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement