Yield10 Bioscience Inc (YTEN) Historical Stock Data

0.40 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, YTEN is down -5.08% a day on average. There have been 17 days where Yield10 Bioscience Inc closed green and 13 days where YTEN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-13	0.37	0.40	↑$0.04 (9.89%)	0.37	0.40	1.02K
2024-12-12	0.42	0.35	↓$0.07 (-16.64%)	0.35	0.42	16K
2024-12-10	0.65	0.24	↓$0.41 (-63.79%)	0.24	0.65	31.80K
2024-12-06	0.69	0.51	↓$0.18 (-26.61%)	0.40	0.69	11.43K
2024-12-05	0.70	0.65	↓$0.04 (-6.47%)	0.65	0.70	4.99K
2024-12-03	0.52	0.52	↑$0.00 (0.00%)	0.52	0.61	737
2024-12-02	0.52	0.32	↓$0.20 (-37.69%)	0.32	0.52	2.21K
2024-11-29	0.62	0.52	↓$0.10 (-16.13%)	0.52	0.62	600
2024-11-27	0.60	0.51	↓$0.09 (-15.00%)	0.51	0.60	3.82K
2024-11-26	0.32	0.32	↑$0.00 (0.00%)	0.32	0.32	1
2024-11-25	0.30	0.30	↑$0.00 (0.00%)	0.30	0.30	2
2024-11-22	0.50	0.50	↑$0.00 (0.00%)	0.50	0.50	400
2024-11-21	0.66	0.50	↓$0.16 (-24.12%)	0.40	0.66	6.05K
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