Yield10 Bioscience Inc (YTEN) Historical Stock Data

0.40 ↓0.26 (-39.23%)

As of May 15, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, YTEN is up 0.41% a day on average. There have been 20 days where Yield10 Bioscience Inc closed green and 10 days where YTEN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.40	0.40	↑$0.00 (0.00%)	0.40	0.40	43
2024-11-19	0.40	0.66	↑$0.26 (64.73%)	0.40	0.66	3.50K
2024-11-18	0.41	0.39	↓$0.02 (-4.88%)	0.39	0.41	3.06K
2024-11-15	0.51	0.51	↑$0.00 (0.00%)	0.51	0.51	416
2024-11-14	0.47	0.47	↑$0.00 (0.00%)	0.47	0.47	448
2024-11-13	0.45	0.45	↑$0.00 (0.00%)	0.45	0.45	323
2024-11-12	0.51	0.40	↓$0.11 (-21.55%)	0.37	0.51	1.07K
2024-11-11	0.54	0.55	↑$0.00 (0.91%)	0.54	0.56	634
2024-11-08	0.55	0.55	↑$0.00 (0.00%)	0.55	0.55	14
2024-11-07	0.69	0.59	↓$0.11 (-15.22%)	0.59	0.69	2K
2024-11-06	0.54	0.54	↑$0.00 (0.00%)	0.54	0.54	71
2024-11-05	0.60	0.54	↓$0.06 (-9.97%)	0.54	0.60	1.07K
2024-11-01	0.94	0.94	↑$0.00 (0.00%)	0.94	0.94	1
2024-10-31	0.60	0.99	↑$0.39 (65.12%)	0.60	0.99	495
2024-10-30	0.60	0.60	↑$0.00 (0.00%)	0.60	0.60	899
2024-10-28	0.87	0.57	↓$0.31 (-34.99%)	0.57	0.88	5.79K
2024-10-25	0.75	0.75	↑$0.00 (0.00%)	0.75	0.75	2.40K
2024-10-24	0.70	0.75	↑$0.05 (7.14%)	0.70	0.75	1.07K
2024-10-23	0.77	0.66	↓$0.11 (-14.29%)	0.66	0.77	5.20K
2024-10-22	0.83	0.77	↓$0.06 (-6.84%)	0.77	0.88	2.41K
2024-10-21	1.05	0.83	↓$0.22 (-20.95%)	0.83	1.05	2.40K
2024-10-18	0.81	0.95	↑$0.14 (17.33%)	0.81	1.10	10.90K
2024-10-17	0.80	0.80	↑$0.00 (0.00%)	0.80	0.80	30
2024-10-16	0.86	0.80	↓$0.06 (-6.97%)	0.80	0.86	3.60K
2024-10-15	0.85	0.85	↑$0.00 (0.00%)	0.85	0.85	108
2024-10-14	0.83	0.87	↑$0.04 (5.12%)	0.83	0.87	1.34K
2024-10-11	0.82	0.82	↑$0.00 (0.00%)	0.82	0.82	1.11K
2024-10-10	0.90	0.70	↓$0.20 (-22.22%)	0.70	0.90	570
2024-10-08	1.03	1.09	↑$0.06 (5.83%)	1.03	1.09	1.13K
2024-10-07	1.00	1.04	↑$0.04 (4.00%)	1.00	1.09	22.74K