Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yield10 Bioscience Inc (OP: YTEN )

0.6000 +0.0300 (+5.26%)
Streaming Delayed Price Updated: 10:50 AM EST, Nov 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.5700 0.5700 0.5700 0.5700 227 +0.01(+1.79%)
Oct 31, 2024 0.6001 0.9909 0.5600 0.5600 729 -0.04(-6.67%)
Oct 30, 2024 0.6450 0.6450 0.6000 0.6000 1,211 +0.03(+5.49%)
Oct 28, 2024 0.5688 121 -0.31(-34.99%)
Oct 25, 2024 0.7885 0.8749 0.7437 0.8749 3,680 +0.12(+16.65%)
Oct 24, 2024 0.7500 0.7500 0.7000 0.7500 1,667 +0.05(+7.14%)
Oct 23, 2024 0.8321 0.8321 0.6400 0.7000 23,496 -0.30(-30.00%)
Oct 22, 2024 0.7580 1.040 0.7580 1.000 7,162 +0.17(+20.48%)
Oct 21, 2024 0.7781 1.050 0.7781 0.8300 4,212 -0.12(-12.63%)
Oct 18, 2024 0.8097 1.100 0.7590 0.9500 16,892 +0.15(+18.60%)
Oct 17, 2024 0.6650 0.8599 0.6650 0.8010 3,428 +0.00(+0.13%)
Oct 16, 2024 0.8600 0.9387 0.8000 0.8000 7,661 -0.05(-5.88%)
Oct 15, 2024 0.8500 0.8500 0.8500 0.8500 118 -0.02(-2.58%)
Oct 14, 2024 0.8300 0.8725 0.8300 0.8725 1,343 +0.05(+5.91%)
Oct 11, 2024 0.8238 0.8238 0.8238 0.8238 1,108 +0.01(+1.33%)
Oct 10, 2024 0.9000 0.9800 0.7000 0.8130 1,912 -0.09(-10.33%)
Oct 09, 2024 0.9067 0.9067 0.9067 0.9067 316 -0.15(-14.46%)
Oct 08, 2024 1.030 1.060 1.030 1.060 1,788 -0.01(-1.12%)
Oct 07, 2024 0.9900 1.090 0.9900 1.072 25,823 +0.31(+41.05%)
Oct 04, 2024 0.8525 1.020 0.5300 0.7600 6,797 -0.31(-28.97%)
Oct 03, 2024 1.050 1.090 0.8797 1.070 7,068 +0.02(+1.90%)
Sep 30, 2024 1.050 93 +0.07(+7.14%)
Sep 27, 2024 0.9800 1.000 0.9800 0.9800 1,135 +0.11(+12.64%)
Sep 26, 2024 0.8700 0.8700 0.8700 0.8700 1,077 -0.10(-10.09%)
Sep 25, 2024 0.8700 0.9676 0.8700 0.9676 355 +0.05(+5.21%)
Sep 24, 2024 0.9200 0.9900 0.8500 0.9197 5,223 -0.07(-7.10%)
Sep 23, 2024 1.000 1.000 0.8979 0.9900 5,892 +0.00(+0.00%)
Sep 20, 2024 1.115 1.115 0.8600 0.9900 8,783 -0.16(-13.91%)
Sep 18, 2024 1.150 33 -0.07(-5.74%)
Sep 13, 2024 1.220 25 +0.10(+8.93%)
Sep 12, 2024 1.220 1.230 1.120 1.120 802 +0.02(+1.82%)
Sep 11, 2024 1.100 1.100 1.100 1.100 131 +0.00(+0.00%)
Sep 10, 2024 1.080 1.100 1.080 1.100 732 +0.02(+1.85%)
Sep 06, 2024 1.080 115 +0.00(+0.00%)
Sep 05, 2024 1.120 1.120 1.080 1.080 2,061 -0.02(-1.82%)
Sep 04, 2024 1.320 1.320 1.100 1.100 1,404 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.