Yield10 Bioscience, Inc. - YTEN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 17, 2025	0	0	0	0	0	0
January 16, 2025	0	0	0	0	0	1,407
January 15, 2025	0.1	0.1	0.1	0.1	0.1	0
January 14, 2025	0.18	0.1	0.1	0.18	0.1	25,565
January 13, 2025	0.25	0.21	0.21	0.25	0.21	12,275
January 10, 2025	0.25	0.21	0.21	0.25	0.21	19,820
January 08, 2025	0.28	0.28	0.28	0.28	0.28	0
January 07, 2025	0.28	0.28	0.28	0.28	0.28	0
January 06, 2025	0.35	0.28	0.28	0.35	0.27	7,845
January 03, 2025	0.35	0.35	0.35	0.35	0.35	1,084
January 02, 2025	0.2	0.35	0.35	0.37	0.2	11,637
December 31, 2024	0.36	0.31	0.31	0.36	0.31	2,204
December 30, 2024	0.32	0.35	0.35	0.35	0.32	1,253
December 27, 2024	0.4	0.4	0.4	0.4	0.4	730
December 26, 2024	0.32	0.36	0.36	0.36	0.32	2,511
December 24, 2024	0.34	0.34	0.34	0.34	0.34	453
December 23, 2024	0.32	0.33	0.33	0.36	0.32	1,110
December 20, 2024	0.34	0.34	0.34	0.34	0.34	0
December 19, 2024	0.34	0.34	0.34	0.34	0.34	684
December 18, 2024	0.32	0.34	0.34	0.34	0.32	1,033
December 17, 2024	0.36	0.34	0.34	0.36	0.32	3,089
December 16, 2024	0.35	0.4	0.4	0.4	0.32	548
December 13, 2024	0.37	0.4	0.4	0.4	0.37	1,046
December 12, 2024	0.42	0.35	0.35	0.42	0.35	16,042
December 11, 2024	0.4	0.4	0.4	0.4	0.4	17,314
December 10, 2024	0.65	0.24	0.24	0.65	0.24	31,796
December 09, 2024	0.39	0.35	0.35	0.39	0.35	3,765
December 06, 2024	0.69	0.51	0.51	0.69	0.4	16,209
December 05, 2024	0.66	0.69	0.69	0.7	0.58	12,773
December 04, 2024	0.59	0.66	0.66	0.66	0.59	1,188
December 03, 2024	0.35	0.66	0.66	0.66	0.35	4,204
December 02, 2024	0.55	0.36	0.36	0.55	0.32	5,123
November 29, 2024	0.62	0.52	0.52	0.62	0.52	552
November 27, 2024	0.58	0.51	0.51	0.64	0.51	9,351
November 26, 2024	0.31	0.42	0.42	0.66	0.31	1,189
November 25, 2024	0.31	0.31	0.31	0.31	0.31	254
November 22, 2024	0.49	0.5	0.5	0.5	0.49	619
November 21, 2024	0.66	0.53	0.53	0.66	0.4	11,202
November 20, 2024	0.66	0.66	0.66	0.66	0.66	0
November 19, 2024	0.39	0.66	0.66	0.66	0.39	10,814
November 18, 2024	0.41	0.39	0.39	0.41	0.35	4,948
November 15, 2024	0.41	0.42	0.42	0.51	0.41	1,560
November 14, 2024	0.47	0.47	0.47	0.47	0.47	448
November 13, 2024	0.45	0.45	0.45	0.45	0.45	323
November 12, 2024	0.39	0.4	0.4	0.51	0.38	3,402
November 11, 2024	0.54	0.54	0.54	0.56	0.54	4,993
November 08, 2024	0.54	0.55	0.55	0.55	0.54	2,162
November 07, 2024	0.55	0.58	0.58	0.69	0.55	7,827
November 06, 2024	0.6	0.67	0.67	0.67	0.55	2,962
November 05, 2024	0.54	0.54	0.54	0.85	0.54	7,347
November 04, 2024	0.6	0.59	0.59	0.6	0.59	545
November 01, 2024	0.57	0.57	0.57	0.57	0.57	227
October 31, 2024	0.6	0.56	0.56	0.99	0.56	729
October 30, 2024	0.65	0.6	0.6	0.65	0.6	1,211
October 29, 2024	0.57	0.57	0.57	0.57	0.57	0
October 28, 2024	0.87	0.57	0.57	0.99	0.57	10,397
October 25, 2024	0.79	0.87	0.87	0.87	0.74	3,680
October 24, 2024	0.7	0.75	0.75	0.75	0.7	1,667
October 23, 2024	0.83	0.7	0.7	0.83	0.64	23,496
October 22, 2024	0.76	1	1	1.04	0.76	7,162

Yield10 Bioscience, Inc. (YTEN) NASDAQ