Yield10 Bioscience, Inc. (YTEN)
OTCMKTS
· Delayed Price · Currency is USD
0.750
+0.090 (13.64%)
Oct 24, 2024, 10:04 AM EDT
Yield10 Bioscience Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 7.14% | 1,667 |
Oct 23, 2024 | 0.83 | 0.83 | 0.64 | 0.70 | 0.70 | -30.00% | 23,500 |
Oct 22, 2024 | 0.76 | 1.04 | 0.76 | 1.00 | 1.00 | 20.48% | 7,200 |
Oct 21, 2024 | 0.78 | 1.05 | 0.78 | 0.83 | 0.83 | -12.63% | 4,200 |
Oct 18, 2024 | 0.81 | 1.10 | 0.76 | 0.95 | 0.95 | 18.75% | 16,900 |
Oct 17, 2024 | 0.75 | 0.86 | 0.66 | 0.80 | 0.80 | - | 3,400 |
Oct 16, 2024 | 0.86 | 0.94 | 0.80 | 0.80 | 0.80 | -5.88% | 7,700 |
Oct 15, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.30% | 100 |
Oct 14, 2024 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | 6.10% | 1,300 |
Oct 11, 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.23% | 1,100 |
Oct 10, 2024 | 0.90 | 0.98 | 0.70 | 0.81 | 0.81 | -10.99% | 1,900 |
Oct 9, 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -14.15% | 300 |
Oct 8, 2024 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | -0.93% | 1,800 |
Oct 7, 2024 | 0.99 | 1.09 | 0.99 | 1.07 | 1.07 | 40.79% | 25,800 |
Oct 4, 2024 | 1.02 | 1.02 | 0.53 | 0.76 | 0.76 | -28.97% | 6,800 |
Oct 3, 2024 | 1.05 | 1.09 | 0.88 | 1.07 | 1.07 | 1.90% | 7,100 |
Oct 2, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
Oct 1, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 100 |
Sep 30, 2024 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | 7.14% | 800 |
Sep 27, 2024 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 12.64% | 1,100 |
Sep 26, 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -10.31% | 1,100 |
Sep 25, 2024 | 0.87 | 0.97 | 0.87 | 0.97 | 0.97 | 5.43% | 400 |
Sep 24, 2024 | 0.99 | 0.99 | 0.85 | 0.92 | 0.92 | -7.07% | 5,200 |
Sep 23, 2024 | 1.00 | 1.00 | 0.90 | 0.99 | 0.99 | - | 5,900 |
Sep 20, 2024 | 1.12 | 1.12 | 0.86 | 0.99 | 0.99 | -13.91% | 8,800 |
Sep 19, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
Sep 18, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -5.74% | 2,000 |
Sep 17, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
Sep 16, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
Sep 13, 2024 | 1.15 | 1.42 | 1.15 | 1.22 | 1.22 | 8.93% | 3,400 |
Sep 12, 2024 | 1.22 | 1.23 | 1.12 | 1.12 | 1.12 | 1.82% | 800 |
Sep 11, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 100 |
Sep 10, 2024 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 700 |
Sep 9, 2024 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 100 |
Sep 6, 2024 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 2,300 |
Sep 5, 2024 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 2,100 |
Sep 4, 2024 | 1.32 | 1.32 | 1.10 | 1.10 | 1.10 | - | 1,400 |
Sep 3, 2024 | 1.10 | 1.17 | 1.10 | 1.10 | 1.10 | -14.06% | 1,400 |
Aug 30, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
Aug 29, 2024 | 1.18 | 1.28 | 1.18 | 1.28 | 1.28 | 16.36% | 900 |
Aug 28, 2024 | 1.24 | 1.24 | 1.07 | 1.10 | 1.10 | -9.84% | 4,700 |
Aug 27, 2024 | 1.24 | 1.43 | 1.21 | 1.22 | 1.22 | 3.39% | 2,100 |
Aug 26, 2024 | 1.40 | 1.40 | 1.15 | 1.18 | 1.18 | -17.48% | 3,000 |
Aug 23, 2024 | 1.23 | 1.44 | 1.23 | 1.43 | 1.43 | 13.49% | 1,800 |
Aug 22, 2024 | 1.46 | 1.46 | 1.22 | 1.26 | 1.26 | -16.00% | 10,800 |
Aug 21, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 200 |
Aug 20, 2024 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | 4.17% | 700 |
Aug 19, 2024 | 1.58 | 1.72 | 1.44 | 1.44 | 1.44 | -12.20% | 4,400 |
Aug 16, 2024 | 1.55 | 1.76 | 1.50 | 1.64 | 1.64 | 9.33% | 8,400 |
Aug 15, 2024 | 1.60 | 1.60 | 1.41 | 1.50 | 1.50 | -2.60% | 3,000 |
Aug 14, 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 8.45% | 400 |
Aug 13, 2024 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
Aug 12, 2024 | 1.58 | 1.58 | 1.42 | 1.42 | 1.42 | -8.97% | 1,800 |
Aug 9, 2024 | 1.71 | 1.72 | 1.56 | 1.56 | 1.56 | 6.12% | 4,800 |
Aug 8, 2024 | 1.51 | 1.60 | 1.47 | 1.47 | 1.47 | -2.65% | 2,500 |
Aug 7, 2024 | 1.55 | 1.69 | 1.51 | 1.51 | 1.51 | -5.63% | 3,200 |
Aug 6, 2024 | 1.91 | 1.91 | 1.60 | 1.60 | 1.60 | -9.09% | 2,900 |
Aug 5, 2024 | 1.78 | 1.83 | 1.76 | 1.76 | 1.76 | 10.00% | 2,600 |
Aug 2, 2024 | 1.85 | 2.10 | 1.60 | 1.60 | 1.60 | -13.51% | 8,200 |
Aug 1, 2024 | 1.85 | 1.85 | 1.58 | 1.85 | 1.85 | 1.09% | 1,500 |
Jul 31, 2024 | 1.69 | 1.93 | 1.55 | 1.83 | 1.83 | 2.81% | 1,900 |
Jul 30, 2024 | 1.73 | 1.79 | 1.73 | 1.78 | 1.78 | 7.23% | 700 |
Jul 29, 2024 | 1.61 | 1.73 | 1.61 | 1.66 | 1.66 | 2.47% | 2,900 |
Jul 26, 2024 | 1.78 | 1.81 | 1.62 | 1.62 | 1.62 | 1.89% | 1,700 |
Jul 25, 2024 | 1.41 | 1.98 | 1.38 | 1.59 | 1.59 | -6.47% | 2,500 |
Jul 24, 2024 | 1.72 | 1.72 | 1.50 | 1.70 | 1.70 | - | 3,600 |
Jul 23, 2024 | 1.55 | 1.87 | 1.55 | 1.70 | 1.70 | 13.33% | 2,200 |
Jul 22, 2024 | 1.99 | 2.03 | 1.50 | 1.50 | 1.50 | -10.71% | 7,800 |
Jul 19, 2024 | 2.10 | 2.20 | 1.61 | 1.68 | 1.68 | -19.23% | 12,000 |
Jul 18, 2024 | 1.65 | 2.33 | 1.61 | 2.08 | 2.08 | 31.65% | 15,100 |
Jul 17, 2024 | 1.00 | 1.98 | 1.00 | 1.58 | 1.58 | 83.72% | 44,100 |
Jul 16, 2024 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 3.61% | 3,300 |
Jul 15, 2024 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | 3.75% | 2,100 |
Jul 12, 2024 | 0.95 | 0.95 | 0.80 | 0.80 | 0.80 | -12.09% | 3,200 |
Jul 11, 2024 | 0.80 | 0.91 | 0.80 | 0.91 | 0.91 | -3.19% | 800 |
Jul 10, 2024 | 0.80 | 0.94 | 0.80 | 0.94 | 0.94 | 6.82% | 1,600 |
Jul 9, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 10.00% | 300 |
Jul 8, 2024 | 0.91 | 0.91 | 0.80 | 0.80 | 0.80 | - | 1,800 |
Jul 5, 2024 | 0.90 | 0.90 | 0.80 | 0.80 | 0.80 | -15.79% | 2,200 |
Jul 3, 2024 | 1.01 | 1.01 | 0.83 | 0.95 | 0.95 | -6.86% | 6,100 |
Jul 2, 2024 | 1.12 | 1.12 | 1.02 | 1.02 | 1.02 | -8.93% | 5,200 |
Jul 1, 2024 | 1.11 | 1.16 | 1.11 | 1.12 | 1.12 | -6.67% | 1,600 |
Jun 28, 2024 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | 800 |
Jun 27, 2024 | 1.15 | 1.23 | 1.15 | 1.20 | 1.20 | 3.45% | 2,900 |
Jun 26, 2024 | 1.30 | 1.30 | 1.16 | 1.16 | 1.16 | -10.08% | 3,900 |
Jun 25, 2024 | 1.23 | 1.29 | 1.16 | 1.29 | 1.29 | 0.78% | 1,600 |
Jun 24, 2024 | 1.39 | 1.39 | 1.28 | 1.28 | 1.28 | - | 1,800 |
Jun 21, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
Jun 20, 2024 | 1.27 | 1.38 | 1.27 | 1.28 | 1.28 | 0.79% | 1,400 |
Jun 18, 2024 | 1.25 | 1.42 | 1.25 | 1.27 | 1.27 | 5.83% | 4,500 |
Jun 17, 2024 | 1.49 | 1.49 | 1.05 | 1.20 | 1.20 | -15.49% | 4,100 |
Jun 14, 2024 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | -4.70% | 900 |
Jun 13, 2024 | 1.55 | 1.58 | 1.47 | 1.49 | 1.49 | 2.76% | 4,500 |
Jun 12, 2024 | 1.70 | 1.70 | 1.15 | 1.45 | 1.45 | -13.69% | 3,900 |
Jun 11, 2024 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | -2.89% | 7,500 |
Jun 10, 2024 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.37% | 700 |
Jun 7, 2024 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -1.74% | 1,000 |
Jun 6, 2024 | 1.84 | 1.99 | 1.54 | 1.72 | 1.72 | -6.52% | 13,500 |
Jun 5, 2024 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 2,100 |
Jun 4, 2024 | 2.04 | 2.04 | 1.84 | 1.84 | 1.84 | 1.10% | 1,500 |