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

Yield10 Bioscience Inc (NQ: YTEN )

6.180 +0.310 (+5.28%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 10, 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 (%)
Apr 28, 2023 3.059 3.059 2.850 2.850 13,405 -0.02(-0.70%)
Apr 27, 2023 3.050 3.050 2.829 2.870 18,992 -0.03(-1.03%)
Apr 26, 2023 2.880 2.999 2.880 2.900 10,017 +0.04(+1.40%)
Apr 25, 2023 2.955 2.976 2.850 2.860 2,440 -0.07(-2.36%)
Apr 24, 2023 2.950 2.960 2.850 2.929 4,014 -0.07(-2.20%)
Apr 21, 2023 2.950 3.060 2.950 2.995 3,690 -0.06(-2.12%)
Apr 20, 2023 3.060 3.060 2.968 3.060 9,913 +0.00(+0.00%)
Apr 19, 2023 2.670 3.130 2.670 3.060 38,103 +0.28(+9.96%)
Apr 18, 2023 2.611 2.810 2.611 2.783 3,378 -0.06(-2.01%)
Apr 17, 2023 2.840 2.902 2.720 2.840 11,118 -0.08(-2.74%)
Apr 14, 2023 2.900 2.920 2.800 2.920 9,703 +0.08(+2.82%)
Apr 13, 2023 3.080 3.100 2.830 2.840 19,917 -0.28(-8.97%)
Apr 12, 2023 3.110 3.248 3.020 3.120 9,440 -0.04(-1.27%)
Apr 11, 2023 2.950 3.160 2.920 3.160 6,970 +0.30(+10.49%)
Apr 10, 2023 2.900 2.950 2.860 2.860 8,198 -0.13(-4.35%)
Apr 06, 2023 2.800 2.990 2.762 2.990 23,476 +0.26(+9.52%)
Apr 05, 2023 2.820 2.830 2.710 2.730 2,800 +0.02(+0.81%)
Apr 04, 2023 2.730 2.800 2.655 2.708 7,880 -0.04(-1.53%)
Apr 03, 2023 2.710 2.833 2.700 2.750 14,074 -0.01(-0.36%)
Mar 31, 2023 2.800 2.800 2.600 2.760 10,446 +0.01(+0.36%)
Mar 30, 2023 2.750 2.840 2.690 2.750 10,447 -0.09(-3.17%)
Mar 29, 2023 2.710 2.840 2.640 2.840 20,805 +0.20(+7.58%)
Mar 28, 2023 2.535 2.720 2.470 2.640 14,121 +0.03(+1.15%)
Mar 27, 2023 2.630 2.630 2.530 2.610 3,880 +0.11(+4.40%)
Mar 24, 2023 2.610 2.625 2.500 2.500 9,905 -0.16(-6.07%)
Mar 23, 2023 2.660 2.678 2.600 2.662 12,449 +0.03(+1.20%)
Mar 22, 2023 2.818 2.818 2.590 2.630 14,331 -0.12(-4.36%)
Mar 21, 2023 2.610 2.850 2.610 2.750 14,845 +0.14(+5.36%)
Mar 20, 2023 2.630 2.650 2.580 2.610 6,770 -0.06(-2.25%)
Mar 17, 2023 2.620 2.970 2.560 2.670 14,323 +0.09(+3.49%)
Mar 16, 2023 2.450 2.580 2.300 2.580 18,134 +0.27(+11.68%)
Mar 15, 2023 2.390 2.550 2.300 2.310 24,098 -0.26(-10.12%)
Mar 14, 2023 2.570 2.800 2.570 2.570 16,640 -0.03(-1.15%)
Mar 13, 2023 2.620 2.780 2.600 2.600 24,182 -0.11(-4.06%)
Mar 10, 2023 2.790 2.812 2.650 2.710 15,853 -0.08(-2.87%)
Mar 09, 2023 2.900 2.960 2.750 2.790 22,831 -0.18(-6.06%)
Mar 08, 2023 2.800 3.100 2.760 2.970 72,877 +0.09(+3.13%)
Mar 07, 2023 2.480 2.940 2.480 2.880 61,931 +0.43(+17.55%)
Mar 06, 2023 2.620 2.700 2.450 2.450 92,269 -0.26(-9.59%)
Mar 03, 2023 2.810 2.850 2.530 2.710 73,196 -0.19(-6.55%)
Mar 02, 2023 2.890 3.170 2.680 2.900 1,026,132 +0.22(+8.21%)
Mar 01, 2023 2.910 3.130 2.660 2.680 40,767 -0.25(-8.53%)
Feb 28, 2023 3.140 3.243 2.910 2.930 34,046 -0.26(-8.15%)
Feb 27, 2023 3.310 3.385 3.150 3.190 22,218 -0.21(-6.18%)
Feb 24, 2023 3.700 3.800 3.270 3.400 31,318 -0.37(-9.81%)
Feb 23, 2023 3.860 3.950 3.690 3.770 14,907 -0.09(-2.33%)
Feb 22, 2023 3.700 3.950 3.700 3.860 20,898 +0.08(+2.12%)
Feb 21, 2023 3.740 3.850 3.630 3.780 13,726 -0.03(-0.79%)
Feb 17, 2023 3.740 3.820 3.690 3.810 8,765 -0.04(-1.04%)
Feb 16, 2023 3.620 3.940 3.500 3.850 42,788 +0.29(+8.15%)
Feb 15, 2023 3.570 3.590 3.460 3.560 8,233 -0.09(-2.47%)
Feb 14, 2023 3.690 3.700 3.553 3.650 5,452 -0.04(-1.08%)
Feb 13, 2023 3.620 3.770 3.530 3.690 16,316 +0.10(+2.79%)
Feb 10, 2023 3.500 3.600 3.430 3.590 3,158 +0.12(+3.46%)
Feb 09, 2023 3.500 3.550 3.310 3.470 23,606 -0.08(-2.25%)
Feb 08, 2023 3.570 3.830 3.500 3.550 12,946 -0.08(-2.20%)
Feb 07, 2023 3.830 3.860 3.580 3.630 28,130 -0.30(-7.63%)
Feb 06, 2023 3.800 3.960 3.730 3.930 18,267 +0.09(+2.34%)
Feb 03, 2023 3.860 3.930 3.820 3.840 11,524 -0.09(-2.29%)
Feb 02, 2023 3.990 4.050 3.830 3.930 31,015 -0.01(-0.25%)
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.