Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Yield10 Bioscience, Inc. (YTEN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
5.66-0.14 (-2.41%)
At close: 4:00PM EDT
5.90 +0.24 (+4.24%)
After hours: 04:18PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20215.775.785.655.665.669,300
Oct 14, 20215.845.895.515.755.7533,300
Oct 13, 20215.995.995.805.825.828,600
Oct 12, 20215.796.005.715.975.9747,700
Oct 11, 20215.876.005.765.885.8814,500
Oct 08, 20216.106.105.725.785.7866,900
Oct 07, 20215.666.065.365.955.95103,700
Oct 06, 20215.895.915.475.595.5948,400
Oct 05, 20215.826.035.745.935.9319,300
Oct 04, 20216.016.125.765.815.8137,800
Oct 01, 20215.946.195.926.126.1223,500
Sep 30, 20216.256.255.905.995.9928,200
Sep 29, 20216.286.346.116.116.116,400
Sep 28, 20216.276.455.996.306.3057,400
Sep 27, 20216.286.526.206.406.4015,600
Sep 24, 20216.126.376.126.306.3036,200
Sep 23, 20216.086.225.916.126.1221,800
Sep 22, 20216.146.326.006.096.0911,200
Sep 21, 20216.156.396.076.106.1017,400
Sep 20, 20216.456.456.056.116.1115,100
Sep 17, 20216.106.516.076.516.5150,900
Sep 16, 20216.196.316.106.186.1816,800
Sep 15, 20216.266.346.076.236.236,600
Sep 14, 20216.226.576.156.336.3376,100
Sep 13, 20215.736.225.506.136.13137,900
Sep 10, 20215.906.065.655.725.7245,700
Sep 09, 20215.926.035.885.925.9230,200
Sep 08, 20216.366.505.816.056.0588,400
Sep 07, 20216.436.676.236.456.455,400
Sep 03, 20216.946.946.366.496.4917,300
Sep 02, 20216.746.916.706.796.7912,800
Sep 01, 20216.766.826.646.716.7120,200
Aug 31, 20216.146.856.146.796.7939,500
Aug 30, 20216.297.006.136.166.16137,100
Aug 27, 20216.396.926.396.446.4433,700
Aug 26, 20216.766.766.406.546.5412,400
Aug 25, 20216.296.866.266.766.7653,300
Aug 24, 20216.136.395.996.296.2951,100
Aug 23, 20216.016.216.016.136.1310,900
Aug 20, 20215.856.095.716.036.0326,600
Aug 19, 20215.805.865.665.775.7711,900
Aug 18, 20215.786.095.785.845.8421,900
Aug 17, 20216.376.405.835.835.8323,100
Aug 16, 20216.556.856.376.516.5119,100
Aug 13, 20216.796.876.546.616.6121,600
Aug 12, 20217.467.466.516.676.6732,200
Aug 11, 20217.287.566.917.157.1591,900
Aug 10, 20217.567.687.127.277.2719,400
Aug 09, 20217.577.757.337.627.6232,400
Aug 06, 20217.347.597.247.477.479,900
Aug 05, 20217.387.477.077.337.3338,600
Aug 04, 20217.177.707.097.237.2391,000
Aug 03, 20217.107.636.807.217.2192,500
Aug 02, 20217.477.476.917.177.1764,500
Jul 30, 20217.227.417.057.107.1040,000
Jul 29, 20217.687.687.177.227.2238,900
Jul 28, 20217.218.047.127.687.6862,000
Jul 27, 20217.767.897.167.447.4482,600
Jul 26, 20218.018.237.687.797.7921,100
Jul 23, 20218.298.347.718.038.03117,300
Jul 22, 20218.098.697.778.338.3384,300
Jul 21, 20217.778.307.708.058.0551,500
Jul 20, 20217.457.977.267.817.8128,700
Jul 19, 20217.147.566.517.447.4444,300
Jul 16, 20217.898.067.177.227.2254,100
Jul 15, 20217.858.247.847.847.8411,900
Jul 14, 20218.748.847.988.208.2054,700
Jul 13, 20219.099.388.648.748.7442,000
Jul 12, 20218.539.438.539.039.03131,100
Jul 09, 20218.588.638.318.558.5521,300
Jul 08, 20218.398.858.298.418.4129,300
Jul 07, 20218.728.848.278.638.6354,400
Jul 06, 20218.669.008.548.728.7229,400
Jul 02, 20219.189.458.508.798.7959,300
Jul 01, 20218.519.348.509.179.17200,100
Jun 30, 20218.688.858.508.538.5325,800
Jun 29, 20219.519.578.508.508.5037,900
Jun 28, 202110.0310.039.139.389.3853,100
Jun 25, 202110.0010.029.6110.0210.0243,100
Jun 24, 20219.529.909.309.909.9047,000
Jun 23, 20219.069.309.019.239.2317,800
Jun 22, 20218.919.198.639.179.1729,700
Jun 21, 20218.538.898.538.828.8230,000
Jun 18, 20218.949.018.538.548.5433,700
Jun 17, 20218.859.118.668.988.9838,000
Jun 16, 20218.148.908.148.808.8062,100
Jun 15, 20218.868.968.318.318.3132,700
Jun 14, 20219.039.328.558.878.8720,800
Jun 11, 20219.319.899.149.149.1410,900
Jun 10, 20219.759.919.209.419.4129,700
Jun 09, 20219.1510.109.159.719.7174,600
Jun 08, 20219.009.208.758.958.9521,900
Jun 07, 20218.399.148.268.948.9458,400
Jun 04, 20218.238.558.038.298.2929,200
Jun 03, 20218.058.458.008.228.2241,100
Jun 02, 20218.438.508.008.128.1244,700
Jun 01, 20218.248.518.108.308.3020,900
May 28, 20218.238.528.128.248.2432,500
May 27, 20218.508.748.078.238.2360,300
May 26, 20218.189.528.058.508.50351,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement