Yield10 Bioscience Inc (YTEN) Historical Stock Data

0.23 ↑0.01 (6.11%)

As of May 2, 2024, 3:52pm EST.

Historical Data

In the past 30 trading days, YTEN is down -1.54% a day on average. There have been 11 days where Yield10 Bioscience Inc closed green and 19 days where YTEN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-02	0.21	0.23	↑$0.02 (9.14%)	0.21	0.25	0.95M
2024-05-01	0.24	0.22	↓$0.02 (-8.44%)	0.21	0.24	454.59K
2024-04-30	0.23	0.24	↑$0.01 (2.25%)	0.23	0.24	312.12K
2024-04-29	0.23	0.23	↓$0.00 (-2.09%)	0.22	0.24	273.64K
2024-04-26	0.25	0.22	↓$0.03 (-10.92%)	0.22	0.25	326.28K
2024-04-25	0.23	0.24	↑$0.01 (5.05%)	0.22	0.24	277.26K
2024-04-24	0.25	0.23	↓$0.01 (-4.67%)	0.21	0.26	1.09M
2024-04-23	0.28	0.26	↓$0.02 (-8.21%)	0.24	0.28	373.78K
2024-04-22	0.26	0.26	↓$0.00 (-0.61%)	0.25	0.28	377.79K
2024-04-19	0.26	0.26	↓$0.01 (-3.04%)	0.25	0.28	277.31K
2024-04-18	0.27	0.27	↓$0.00 (-0.62%)	0.26	0.28	283.19K
2024-04-17	0.28	0.28	↓$0.00 (-0.21%)	0.27	0.29	230.32K
2024-04-16	0.28	0.29	↑$0.00 (1.10%)	0.28	0.29	197.85K
2024-04-15	0.31	0.28	↓$0.03 (-9.03%)	0.28	0.33	412.59K
2024-04-12	0.32	0.31	↓$0.01 (-3.81%)	0.30	0.34	404.22K
2024-04-11	0.32	0.32	↓$0.00 (-0.37%)	0.31	0.35	579.17K
2024-04-10	0.35	0.33	↓$0.02 (-4.86%)	0.29	0.36	1.22M
2024-04-09	0.38	0.37	↓$0.00 (-0.50%)	0.36	0.39	0.96M
2024-04-08	0.39	0.38	↓$0.01 (-1.87%)	0.36	0.41	1.63M
2024-04-05	0.37	0.39	↑$0.02 (4.91%)	0.33	0.39	2.49M
2024-04-04	0.32	0.37	↑$0.05 (14.73%)	0.30	0.41	7.13M
2024-04-03	0.24	0.31	↑$0.07 (30.99%)	0.23	0.40	15.33M
2024-04-02	0.35	0.22	↓$0.13 (-36.69%)	0.22	0.35	2.58M
2024-04-01	0.38	0.38	↑$0.00 (1.24%)	0.36	0.43	2.59M
2024-03-28	0.37	0.38	↑$0.01 (3.40%)	0.35	0.45	2.68M
2024-03-27	0.33	0.38	↑$0.04 (13.15%)	0.31	0.39	1.78M
2024-03-26	0.35	0.34	↓$0.01 (-2.12%)	0.33	0.36	1.33M
2024-03-25	0.33	0.36	↑$0.03 (9.76%)	0.32	0.37	2.07M
2024-03-22	0.41	0.38	↓$0.03 (-7.86%)	0.30	0.41	5.71M
2024-03-21	0.68	0.43	↓$0.24 (-35.84%)	0.39	0.72	115.41M