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

Yield10 Bioscience Inc (NQ: YTEN )

2.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
May 31, 2023 2.775 2.851 2.753 2.800 10,222 +0.04(+1.45%)
May 30, 2023 2.770 2.801 2.760 2.760 3,768 -0.05(-1.78%)
May 26, 2023 2.855 2.930 2.802 2.810 5,401 +0.00(+0.00%)
May 25, 2023 2.888 2.900 2.700 2.810 21,391 -0.13(-4.42%)
May 24, 2023 2.860 2.942 2.830 2.940 6,141 +0.05(+1.73%)
May 23, 2023 2.870 2.939 2.860 2.890 16,994 +0.02(+0.75%)
May 22, 2023 3.000 3.000 2.860 2.869 19,461 -0.14(-4.70%)
May 19, 2023 2.930 3.040 2.910 3.010 6,933 +0.11(+3.79%)
May 18, 2023 2.930 3.020 2.900 2.900 25,938 -0.09(-3.01%)
May 17, 2023 2.930 3.100 2.930 2.990 27,571 +0.06(+2.04%)
May 16, 2023 3.010 3.090 2.900 2.930 42,045 -0.03(-1.01%)
May 15, 2023 2.960 3.200 2.942 2.960 32,200 -0.05(-1.66%)
May 12, 2023 2.980 3.010 2.800 3.010 69,276 +0.11(+3.79%)
May 11, 2023 3.090 3.290 2.900 2.900 71,985 -0.29(-9.09%)
May 10, 2023 3.050 3.260 3.000 3.190 43,322 +0.20(+6.69%)
May 09, 2023 3.220 3.259 2.980 2.990 52,056 -0.10(-3.24%)
May 08, 2023 3.110 3.110 2.990 3.090 28,810 +0.08(+2.66%)
May 05, 2023 2.931 3.124 2.920 3.010 33,381 +0.00(+0.17%)
May 04, 2023 3.090 3.090 2.950 3.005 8,559 +0.00(+0.17%)
May 03, 2023 2.960 3.250 2.630 3.000 123,709 +0.02(+0.67%)
May 02, 2023 2.970 3.030 2.620 2.980 41,081 +0.01(+0.34%)
May 01, 2023 3.110 3.270 2.970 2.970 212,612 +0.12(+4.21%)
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%)
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.