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

Yield10 Bioscience Inc (OP: YTEN )

1.580 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jul 17, 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 (%)
Jul 17, 2024 1.005 1.980 1.005 1.580 44,092 +0.72(+83.72%)
Jul 16, 2024 0.8300 0.8600 0.8300 0.8600 3,300 +0.03(+4.19%)
Jul 15, 2024 0.8404 0.8404 0.8254 0.8254 2,113 +0.02(+2.92%)
Jul 12, 2024 0.9499 0.9499 0.8020 0.8020 3,150 -0.11(-11.81%)
Jul 11, 2024 0.8002 0.9094 0.8002 0.9094 820 -0.03(-3.25%)
Jul 10, 2024 0.8002 0.9399 0.8002 0.9399 1,609 +0.06(+7.40%)
Jul 09, 2024 0.8751 0.8751 0.8751 0.8751 348 +0.07(+9.36%)
Jul 08, 2024 0.9095 0.9095 0.8000 0.8002 1,820 +0.00(+0.02%)
Jul 05, 2024 0.9000 0.9000 0.8000 0.8000 2,205 -0.15(-15.79%)
Jul 03, 2024 1.010 1.010 0.8321 0.9500 6,087 -0.07(-6.86%)
Jul 02, 2024 1.116 1.116 1.020 1.020 5,215 -0.10(-8.93%)
Jul 01, 2024 1.106 1.160 1.106 1.120 1,604 -0.08(-6.67%)
Jun 28, 2024 1.180 1.200 1.180 1.200 813 +0.00(+0.00%)
Jun 27, 2024 1.150 1.225 1.150 1.200 2,878 +0.04(+3.90%)
Jun 26, 2024 1.300 1.300 1.155 1.155 3,942 -0.14(-10.56%)
Jun 25, 2024 1.228 1.291 1.160 1.291 1,629 +0.01(+0.88%)
Jun 24, 2024 1.390 1.390 1.280 1.280 1,790 +0.00(+0.00%)
Jun 20, 2024 1.280 32 +0.01(+0.79%)
Jun 18, 2024 1.250 1.420 1.250 1.270 4,529 +0.07(+5.83%)
Jun 17, 2024 1.450 1.490 1.050 1.200 4,068 -0.22(-15.49%)
Jun 14, 2024 1.500 1.500 1.420 1.420 894 -0.07(-4.91%)
Jun 13, 2024 1.580 1.580 1.470 1.493 4,549 +0.04(+2.99%)
Jun 12, 2024 1.696 1.696 1.150 1.450 3,878 -0.23(-13.82%)
Jun 11, 2024 1.690 1.700 1.660 1.683 7,504 -0.05(-2.75%)
Jun 10, 2024 1.730 1.730 1.730 1.730 688 +0.04(+2.52%)
Jun 07, 2024 1.720 1.720 1.688 1.688 1,047 -0.03(-1.89%)
Jun 06, 2024 1.840 1.990 1.540 1.720 13,458 -0.12(-6.52%)
Jun 05, 2024 1.840 1.840 1.840 1.840 2,054 +0.00(+0.00%)
Jun 04, 2024 1.963 2.040 1.840 1.840 1,464 +0.02(+1.10%)
Jun 03, 2024 1.910 1.910 1.809 1.820 6,125 -0.09(-4.71%)
May 31, 2024 1.800 2.250 1.800 1.910 8,900 +0.11(+6.11%)
May 30, 2024 1.800 1.800 1.800 1.800 367 -0.30(-14.29%)
May 29, 2024 2.010 2.245 1.800 2.100 9,549 +0.04(+1.94%)
May 28, 2024 2.010 2.070 2.000 2.060 3,203 -0.05(-2.37%)
May 24, 2024 2.300 2.300 2.050 2.110 11,124 -0.19(-8.26%)
May 23, 2024 2.300 2.400 2.300 2.300 9,904 +0.01(+0.44%)
May 22, 2024 2.100 2.290 2.080 2.290 3,887 +0.19(+9.05%)
May 21, 2024 2.100 2.150 2.000 2.100 8,757 -0.02(-0.94%)
May 20, 2024 2.110 2.200 2.060 2.120 9,142 +0.01(+0.47%)
May 17, 2024 2.430 2.440 2.110 2.110 27,521 -0.26(-10.97%)
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.