Yield10 Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	0.32	0.36	0.32	0.36	0.36	5.88%	2,511
Dec 24, 2024	0.34	0.34	0.34	0.34	0.34	2.12%	453
Dec 23, 2024	0.32	0.36	0.32	0.33	0.33	-0.61%	1,110
Dec 20, 2024	0.34	0.34	0.34	0.34	0.34	-	75
Dec 19, 2024	0.34	0.34	0.34	0.34	0.34	-1.62%	684
Dec 18, 2024	0.32	0.34	0.32	0.34	0.34	0.16%	1,033
Dec 17, 2024	0.36	0.36	0.32	0.34	0.34	-15.00%	3,089
Dec 16, 2024	0.35	0.40	0.32	0.40	0.40	-0.28%	548
Dec 13, 2024	0.37	0.40	0.37	0.40	0.40	14.58%	1,046
Dec 12, 2024	0.42	0.42	0.35	0.35	0.35	-12.48%	16,042
Dec 11, 2024	0.40	0.40	0.40	0.40	0.40	70.07%	17,314
Dec 10, 2024	0.65	0.65	0.24	0.24	0.24	-32.82%	31,796
Dec 9, 2024	0.39	0.39	0.35	0.35	0.35	-31.35%	3,765
Dec 6, 2024	0.69	0.69	0.40	0.51	0.51	-26.61%	16,209
Dec 5, 2024	0.66	0.70	0.58	0.69	0.69	5.79%	12,773
Dec 4, 2024	0.59	0.66	0.59	0.66	0.66	-0.32%	1,188
Dec 3, 2024	0.35	0.66	0.35	0.66	0.66	83.06%	4,204
Dec 2, 2024	0.55	0.55	0.32	0.36	0.36	-30.77%	5,123
Nov 29, 2024	0.62	0.62	0.52	0.52	0.52	1.96%	552
Nov 27, 2024	0.58	0.64	0.51	0.51	0.51	20.85%	9,351
Nov 26, 2024	0.31	0.66	0.31	0.42	0.42	35.04%	1,189
Nov 25, 2024	0.31	0.31	0.31	0.31	0.31	-37.50%	254
Nov 22, 2024	0.49	0.50	0.49	0.50	0.50	-4.76%	619
Nov 21, 2024	0.66	0.66	0.40	0.53	0.53	-20.32%	11,202
Nov 20, 2024	0.66	0.66	0.66	0.66	0.66	-	173
Nov 19, 2024	0.39	0.66	0.39	0.66	0.66	68.95%	10,814
Nov 18, 2024	0.41	0.41	0.35	0.39	0.39	-7.14%	4,948
Nov 15, 2024	0.41	0.51	0.41	0.42	0.42	-9.68%	1,560
Nov 14, 2024	0.47	0.47	0.47	0.47	0.47	3.33%	448
Nov 13, 2024	0.45	0.45	0.45	0.45	0.45	12.47%	323
Nov 12, 2024	0.39	0.51	0.38	0.40	0.40	-25.91%	3,402
Nov 11, 2024	0.54	0.56	0.54	0.54	0.54	-1.85%	4,993
Nov 8, 2024	0.54	0.55	0.54	0.55	0.55	-5.14%	2,162
Nov 7, 2024	0.55	0.69	0.55	0.58	0.58	-13.22%	7,827
Nov 6, 2024	0.60	0.67	0.55	0.67	0.67	23.72%	2,962
Nov 5, 2024	0.54	0.85	0.54	0.54	0.54	-8.44%	7,347
Nov 4, 2024	0.60	0.60	0.59	0.59	0.59	3.51%	545
Nov 1, 2024	0.57	0.57	0.57	0.57	0.57	1.79%	227
Oct 31, 2024	0.60	0.99	0.56	0.56	0.56	-6.67%	729
Oct 30, 2024	0.65	0.65	0.60	0.60	0.60	5.49%	1,211
Oct 29, 2024	0.57	0.57	0.57	0.57	0.57	-	121
Oct 28, 2024	0.87	0.99	0.57	0.57	0.57	-34.99%	10,397
Oct 25, 2024	0.79	0.87	0.74	0.87	0.87	16.65%	3,680
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%	23,496
Oct 22, 2024	0.76	1.04	0.76	1.00	1.00	20.48%	7,162
Oct 21, 2024	0.78	1.05	0.78	0.83	0.83	-12.63%	4,212
Oct 18, 2024	0.81	1.10	0.76	0.95	0.95	18.60%	16,892
Oct 17, 2024	0.75	0.86	0.66	0.80	0.80	0.13%	3,428
Oct 16, 2024	0.86	0.94	0.80	0.80	0.80	-5.88%	7,661
Oct 15, 2024	0.85	0.85	0.85	0.85	0.85	-2.58%	118
Oct 14, 2024	0.83	0.87	0.83	0.87	0.87	5.92%	1,343
Oct 11, 2024	0.82	0.82	0.82	0.82	0.82	1.32%	1,108
Oct 10, 2024	0.90	0.98	0.70	0.81	0.81	-10.33%	1,912
Oct 9, 2024	0.91	0.91	0.91	0.91	0.91	-14.47%	316
Oct 8, 2024	1.03	1.06	1.03	1.06	1.06	-1.12%	1,788
Oct 7, 2024	0.99	1.09	0.99	1.07	1.07	41.05%	25,823
Oct 4, 2024	1.02	1.02	0.53	0.76	0.76	-28.97%	6,797
Oct 3, 2024	1.05	1.09	0.88	1.07	1.07	1.90%	7,068
Oct 2, 2024	1.05	1.05	1.05	1.05	1.05	-	93
Oct 1, 2024	1.05	1.05	1.05	1.05	1.05	-	25
Sep 30, 2024	0.95	1.05	0.95	1.05	1.05	7.14%	842
Sep 27, 2024	1.00	1.00	0.98	0.98	0.98	12.64%	1,135
Sep 26, 2024	0.87	0.87	0.87	0.87	0.87	-10.09%	1,077
Sep 25, 2024	0.87	0.97	0.87	0.97	0.97	5.21%	355
Sep 24, 2024	0.99	0.99	0.85	0.92	0.92	-7.10%	5,223
Sep 23, 2024	1.00	1.00	0.90	0.99	0.99	-	5,892
Sep 20, 2024	1.12	1.12	0.86	0.99	0.99	-13.91%	8,783
Sep 19, 2024	1.15	1.15	1.15	1.15	1.15	-	33
Sep 18, 2024	1.15	1.15	1.15	1.15	1.15	-5.74%	1,962
Sep 17, 2024	1.22	1.22	1.22	1.22	1.22	-	25
Sep 16, 2024	1.22	1.22	1.22	1.22	1.22	-	30
Sep 13, 2024	1.15	1.42	1.15	1.22	1.22	8.93%	3,439
Sep 12, 2024	1.22	1.23	1.12	1.12	1.12	1.82%	802
Sep 11, 2024	1.10	1.10	1.10	1.10	1.10	-	131
Sep 10, 2024	1.08	1.10	1.08	1.10	1.10	1.85%	732
Sep 9, 2024	1.08	1.08	1.08	1.08	1.08	-	115
Sep 6, 2024	1.08	1.08	1.08	1.08	1.08	-	2,293
Sep 5, 2024	1.12	1.12	1.08	1.08	1.08	-1.82%	2,061
Sep 4, 2024	1.32	1.32	1.10	1.10	1.10	-	1,404
Sep 3, 2024	1.10	1.17	1.10	1.10	1.10	-14.06%	1,386
Aug 30, 2024	1.28	1.28	1.28	1.28	1.28	-	154
Aug 29, 2024	1.18	1.28	1.18	1.28	1.28	16.58%	937
Aug 28, 2024	1.24	1.24	1.07	1.10	1.10	-9.63%	4,669
Aug 27, 2024	1.24	1.43	1.21	1.22	1.22	2.97%	2,062
Aug 26, 2024	1.40	1.40	1.15	1.18	1.18	-17.48%	3,001
Aug 23, 2024	1.23	1.44	1.23	1.43	1.43	13.49%	1,846
Aug 22, 2024	1.46	1.46	1.22	1.26	1.26	-16.00%	10,756
Aug 21, 2024	1.50	1.50	1.50	1.50	1.50	-0.27%	231
Aug 20, 2024	1.52	1.53	1.50	1.50	1.50	4.23%	668
Aug 19, 2024	1.58	1.72	1.44	1.44	1.44	-12.01%	4,359
Aug 16, 2024	1.55	1.76	1.50	1.64	1.64	9.33%	8,424
Aug 15, 2024	1.60	1.60	1.41	1.50	1.50	-2.72%	2,993
Aug 14, 2024	1.54	1.54	1.54	1.54	1.54	8.59%	391
Aug 13, 2024	1.42	1.42	1.42	1.42	1.42	-	49
Aug 12, 2024	1.58	1.58	1.42	1.42	1.42	-8.97%	1,765
Aug 9, 2024	1.71	1.72	1.56	1.56	1.56	6.12%	4,760
Aug 8, 2024	1.51	1.60	1.47	1.47	1.47	-2.65%	2,497
Aug 7, 2024	1.55	1.69	1.51	1.51	1.51	-5.63%	3,238
Aug 6, 2024	1.91	1.91	1.60	1.60	1.60	-9.09%	2,855