Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20240.700.750.700.750.757.14%1,667
Oct 23, 20240.830.830.640.700.70-30.00%23,500
Oct 22, 20240.761.040.761.001.0020.48%7,200
Oct 21, 20240.781.050.780.830.83-12.63%4,200
Oct 18, 20240.811.100.760.950.9518.75%16,900
Oct 17, 20240.750.860.660.800.80-3,400
Oct 16, 20240.860.940.800.800.80-5.88%7,700
Oct 15, 20240.850.850.850.850.85-2.30%100
Oct 14, 20240.830.870.830.870.876.10%1,300
Oct 11, 20240.820.820.820.820.821.23%1,100
Oct 10, 20240.900.980.700.810.81-10.99%1,900
Oct 9, 20240.910.910.910.910.91-14.15%300
Oct 8, 20241.031.061.031.061.06-0.93%1,800
Oct 7, 20240.991.090.991.071.0740.79%25,800
Oct 4, 20241.021.020.530.760.76-28.97%6,800
Oct 3, 20241.051.090.881.071.071.90%7,100
Oct 2, 20241.051.051.051.051.05--
Oct 1, 20241.051.051.051.051.05-100
Sep 30, 20240.951.050.951.051.057.14%800
Sep 27, 20241.001.000.980.980.9812.64%1,100
Sep 26, 20240.870.870.870.870.87-10.31%1,100
Sep 25, 20240.870.970.870.970.975.43%400
Sep 24, 20240.990.990.850.920.92-7.07%5,200
Sep 23, 20241.001.000.900.990.99-5,900
Sep 20, 20241.121.120.860.990.99-13.91%8,800
Sep 19, 20241.151.151.151.151.15--
Sep 18, 20241.151.151.151.151.15-5.74%2,000
Sep 17, 20241.221.221.221.221.22--
Sep 16, 20241.221.221.221.221.22--
Sep 13, 20241.151.421.151.221.228.93%3,400
Sep 12, 20241.221.231.121.121.121.82%800
Sep 11, 20241.101.101.101.101.10-100
Sep 10, 20241.081.101.081.101.101.85%700
Sep 9, 20241.081.081.081.081.08-100
Sep 6, 20241.081.081.081.081.08-2,300
Sep 5, 20241.121.121.081.081.08-1.82%2,100
Sep 4, 20241.321.321.101.101.10-1,400
Sep 3, 20241.101.171.101.101.10-14.06%1,400
Aug 30, 20241.281.281.281.281.28--
Aug 29, 20241.181.281.181.281.2816.36%900
Aug 28, 20241.241.241.071.101.10-9.84%4,700
Aug 27, 20241.241.431.211.221.223.39%2,100
Aug 26, 20241.401.401.151.181.18-17.48%3,000
Aug 23, 20241.231.441.231.431.4313.49%1,800
Aug 22, 20241.461.461.221.261.26-16.00%10,800
Aug 21, 20241.501.501.501.501.50-200
Aug 20, 20241.521.531.501.501.504.17%700
Aug 19, 20241.581.721.441.441.44-12.20%4,400
Aug 16, 20241.551.761.501.641.649.33%8,400
Aug 15, 20241.601.601.411.501.50-2.60%3,000
Aug 14, 20241.541.541.541.541.548.45%400
Aug 13, 20241.421.421.421.421.42--
Aug 12, 20241.581.581.421.421.42-8.97%1,800
Aug 9, 20241.711.721.561.561.566.12%4,800
Aug 8, 20241.511.601.471.471.47-2.65%2,500
Aug 7, 20241.551.691.511.511.51-5.63%3,200
Aug 6, 20241.911.911.601.601.60-9.09%2,900
Aug 5, 20241.781.831.761.761.7610.00%2,600
Aug 2, 20241.852.101.601.601.60-13.51%8,200
Aug 1, 20241.851.851.581.851.851.09%1,500
Jul 31, 20241.691.931.551.831.832.81%1,900
Jul 30, 20241.731.791.731.781.787.23%700
Jul 29, 20241.611.731.611.661.662.47%2,900
Jul 26, 20241.781.811.621.621.621.89%1,700
Jul 25, 20241.411.981.381.591.59-6.47%2,500
Jul 24, 20241.721.721.501.701.70-3,600
Jul 23, 20241.551.871.551.701.7013.33%2,200
Jul 22, 20241.992.031.501.501.50-10.71%7,800
Jul 19, 20242.102.201.611.681.68-19.23%12,000
Jul 18, 20241.652.331.612.082.0831.65%15,100
Jul 17, 20241.001.981.001.581.5883.72%44,100
Jul 16, 20240.830.860.830.860.863.61%3,300
Jul 15, 20240.840.840.830.830.833.75%2,100
Jul 12, 20240.950.950.800.800.80-12.09%3,200
Jul 11, 20240.800.910.800.910.91-3.19%800
Jul 10, 20240.800.940.800.940.946.82%1,600
Jul 9, 20240.880.880.880.880.8810.00%300
Jul 8, 20240.910.910.800.800.80-1,800
Jul 5, 20240.900.900.800.800.80-15.79%2,200
Jul 3, 20241.011.010.830.950.95-6.86%6,100
Jul 2, 20241.121.121.021.021.02-8.93%5,200
Jul 1, 20241.111.161.111.121.12-6.67%1,600
Jun 28, 20241.181.201.181.201.20-800
Jun 27, 20241.151.231.151.201.203.45%2,900
Jun 26, 20241.301.301.161.161.16-10.08%3,900
Jun 25, 20241.231.291.161.291.290.78%1,600
Jun 24, 20241.391.391.281.281.28-1,800
Jun 21, 20241.281.281.281.281.28--
Jun 20, 20241.271.381.271.281.280.79%1,400
Jun 18, 20241.251.421.251.271.275.83%4,500
Jun 17, 20241.491.491.051.201.20-15.49%4,100
Jun 14, 20241.501.501.421.421.42-4.70%900
Jun 13, 20241.551.581.471.491.492.76%4,500
Jun 12, 20241.701.701.151.451.45-13.69%3,900
Jun 11, 20241.691.701.661.681.68-2.89%7,500
Jun 10, 20241.731.731.731.731.732.37%700
Jun 7, 20241.721.721.691.691.69-1.74%1,000
Jun 6, 20241.841.991.541.721.72-6.52%13,500
Jun 5, 20241.841.841.841.841.84-2,100
Jun 4, 20242.042.041.841.841.841.10%1,500