YTEN - Yield10 Bioscience, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20190.94500.94500.91010.91010.910123,479
Jul 17, 20190.95000.97000.93000.95000.950013,800
Jul 16, 20190.93000.99000.93000.93000.930022,400
Jul 15, 20190.92000.98000.92000.97000.970033,800
Jul 12, 20190.96000.96000.91000.92000.920031,800
Jul 11, 20190.96000.96000.91000.93000.930034,900
Jul 10, 20190.95000.95000.90000.95000.950019,900
Jul 09, 20190.91000.95000.87000.93000.930050,500
Jul 08, 20190.86000.91000.86000.90000.900011,800
Jul 05, 20190.88000.91000.86000.87000.870042,700
Jul 03, 20190.89000.93000.86000.88000.880044,600
Jul 02, 20190.92000.95000.89000.90000.900012,200
Jul 01, 20190.99000.99000.90000.96000.960033,000
Jun 28, 20190.88000.97000.88000.97000.970030,800
Jun 27, 20190.86000.94000.86000.92000.920082,700
Jun 26, 20190.86000.86000.84000.86000.860010,200
Jun 25, 20190.86000.88000.82000.86000.860010,100
Jun 24, 20190.88000.88000.84000.85000.85009,900
Jun 21, 20190.83000.90000.83000.87000.870068,800
Jun 20, 20190.81000.84000.81000.84000.840056,400
Jun 19, 20190.80000.84000.80000.82000.820026,600
Jun 18, 20190.84000.85000.80000.82000.820046,200
Jun 17, 20190.87000.87000.81000.84000.840058,800
Jun 14, 20190.91000.91000.80000.84000.840080,900
Jun 13, 20190.95000.98000.88000.88000.880097,400
Jun 12, 20190.88001.09000.88000.94000.9400799,500
Jun 11, 20190.85000.93000.85000.92000.920039,200
Jun 10, 20190.90000.93000.85000.86000.860026,900
Jun 07, 20190.90000.92000.84000.89000.890034,000
Jun 06, 20190.93000.93000.79000.87000.870094,500
Jun 05, 20190.79000.94000.75000.93000.9300567,800
Jun 04, 20190.78000.80000.73000.78000.780070,100
Jun 03, 20190.80000.80000.73000.77000.770068,400
May 31, 20190.85000.85000.80000.80000.800041,700
May 30, 20190.85000.87000.83000.85000.850022,700
May 29, 20190.86000.88000.85000.86000.860040,700
May 28, 20190.88000.93000.83000.87000.870033,200
May 24, 20190.88000.89000.85000.88000.880027,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...