Free Trial

Yield10 Bioscience (YTEN) Stock Chart & Stock Price History

→ Bible Shocker: Have You Seen Elon Musk’s Miracle? (From InvestorPlace) (Ad)
Free YTEN Stock Alerts
$2.11
-0.26 (-10.97%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

Yield10 Bioscience Stock Price Performance

5 Day
Performance
-60.63%
1 Month
Performance
-67.76%
3 Month
Performance
-68.92%
6 Month
Performance
-67.44%
Year-To-Date
Performance
-63.26%
1 Year
Performance
-96.97%
Receive YTEN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Yield10 Bioscience and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”
Man who spotted Apple at $1.49 says: "Buy These 6 AI Stocks."
And these will be the biggest winners

YTEN Stock Chart for Sunday, May, 19, 2024

YTEN Chart by TradingView

Yield10 Bioscience Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$2.88$2.11
-26.74%		$2.44$2.1127,041 shs$1.35 million
05/16/2024$2.88$2.88$3.50$2.0068,973 shs$1.84 million
05/15/2024$5.26$2.88
-45.25%		$3.57$2.02378,934 shs$1.84 million
05/14/2024$5.36$5.26
-1.87%		$5.54$5.0043,846 shs$3.37 million
05/13/2024$6.04$5.36
-11.26%		$5.99$5.2573,930 shs$3.45 million
05/10/2024$5.87$6.04
+2.90%		$6.67$5.80257,322 shs$3.88 million
05/09/2024$5.00$5.87
+17.40%		$7.16$5.032.40 million shs$3.77 million
05/08/2024$4.83$5.00
+3.52%		$5.30$4.9141,934 shs$3.22 million
05/07/2024$5.11$4.83
-5.48%		$6.06$4.80141,889 shs$3.09 million
05/06/2024$5.60$5.11
-8.75%		$5.91$5.0648,406 shs$3.27 million
05/03/2024$5.50$5.60
+1.80%		$5.89$4.90108,263 shs$86.35 million
05/02/2024$5.18$5.50
+6.11%		$5.99$5.0439,457 shs$3.53 million
05/01/2024$5.66$5.18
-8.44%		$5.66$5.0518,941 shs$3.33 million
04/30/2024$5.40$5.66
+4.75%		$5.84$5.4013,015 shs$3.63 million
04/29/2024$5.32$5.40
+1.53%		$5.64$5.2011,406 shs$3.47 million
04/26/2024$5.74$5.32
-7.20%		$5.98$5.1813,818 shs$3.42 million
04/25/2024$5.52$5.74
+3.87%		$5.83$5.3711,342 shs$3.68 million
04/24/2024$6.17$5.52
-10.47%		$6.24$5.1145,924 shs$3.54 million
04/23/2024$6.26$6.17
-1.53%		$6.74$5.7615,532 shs$3.96 million
04/22/2024$6.12$6.26
+2.35%		$6.77$6.0615,760 shs$4.02 million
04/19/2024$6.54$6.12
-6.49%		$6.60$6.0011,810 shs$3.93 million
04/18/2024$6.68$6.54
-2.08%		$6.68$6.1811,516 shs$4.20 million
04/17/2024$6.84$6.68
-2.28%		$6.96$6.509,593 shs$4.29 million
04/16/2024$6.77$6.84
+1.06%		$6.96$6.608,247 shs$4.39 million
04/15/2024$7.44$6.77
-9.09%		$7.90$6.7417,691 shs$4.34 million
04/12/2024$7.68$7.44
-3.06%		$8.16$7.2517,180 shs$4.78 million
04/11/2024$7.99$7.68
-3.90%		$8.38$7.3624,132 shs$4.93 million
04/10/2024$9.00$7.99
-11.15%		$8.58$6.9850,864 shs$5.13 million
04/09/2024$9.07$9.00
-0.82%		$9.33$8.6437,590 shs$5.77 million
04/08/2024$9.29$9.07
-2.38%		$9.84$8.5268,960 shs$5.82 million
04/05/2024$8.78$9.33
+6.17%		$9.36$7.83109,351 shs$5.98 million
04/04/2024$7.47$8.78
+17.65%		$9.84$7.20299,010 shs$4.39 million
04/03/2024$5.28$7.47
+41.41%		$9.49$5.52653,096 shs$3.73 million
04/02/2024$9.19$5.28
-42.57%		$8.39$5.28107,772 shs$2.64 million
04/01/2024$9.12$9.19
+0.82%		$10.27$8.64118,475 shs$4.59 million
03/29/2024$9.12$9.12$10.74$8.40111,936 shs$4.55 million
03/28/2024$9.00$9.12
+1.31%		$10.70$8.40111,647 shs$4.55 million
03/27/2024$8.21$9.00
+9.61%		$9.31$7.4980,047 shs$4.49 million
03/26/2024$8.64$8.21
-4.94%		$8.55$7.9257,462 shs$4.10 million
03/25/2024$9.00$8.64
-4.00%		$8.80$7.5687,042 shs$4.31 million
The CHIPS Act Motherlode (Ad)

If you haven’t heard yet, the CHIPS Act is the US government pouring $280 BILLION into the manufacturing of US semiconductors. A lot of companies will make a fortune from this.

Click here to see my #1 investment for 2024.
03/22/2024$10.43$9.00
-13.71%		$9.79$7.25238,933 shs$4.49 million
03/21/2024$5.83$10.43
+78.85%		$17.26$9.404.85 million shs$5.21 million
03/20/2024$5.78$5.83
+0.83%		$6.24$5.762,199 shs$2.91 million
03/19/2024$5.95$5.78
-2.82%		$6.19$5.762,186 shs$2.89 million
03/18/2024$5.79$5.95
+2.86%		$6.48$5.767,414 shs$2.97 million
03/15/2024$6.02$5.79
-3.94%		$6.48$5.797,742 shs$2.89 million
03/14/2024$6.06$6.02
-0.63%		$6.48$6.003,903 shs$3.01 million
03/13/2024$6.00$6.06
+1.04%		$6.30$5.774,831 shs$3.03 million
03/12/2024$6.48$6.00
-7.41%		$6.96$6.003,863 shs$3.00 million
03/11/2024$6.37$6.48
+1.66%		$6.60$6.008,981 shs$3.24 million
03/08/2024$6.13$6.37
+3.95%		$6.72$6.006,040 shs$3.18 million
03/07/2024$6.45$6.13
-4.91%		$6.51$5.812,749 shs$3.06 million
03/06/2024$6.47$6.45
-0.37%		$6.45$6.032,101 shs$3.22 million
03/05/2024$5.99$6.47
+8.10%		$6.72$5.6914,466 shs$3.23 million
03/04/2024$5.97$5.99
+0.36%		$6.17$5.186,147 shs$2.99 million
03/01/2024$5.68$5.97
+5.12%		$6.26$5.417,371 shs$2.98 million
02/29/2024$6.12$5.68
-7.25%		$6.00$5.548,565 shs$2.83 million
02/28/2024$5.87$6.12
+4.21%		$6.24$5.545,896 shs$3.06 million
02/27/2024$5.76$5.87
+1.96%		$6.02$5.553,659 shs$2.93 million
02/26/2024$6.12$5.76
-5.88%		$6.14$5.578,697 shs$2.88 million
02/23/2024$6.32$6.12
-3.15%		$6.48$6.122,701 shs$3.06 million
02/22/2024$6.70$6.32
-5.63%		$7.23$6.1323,567 shs$3.15 million
02/21/2024$6.71$6.70
-0.14%		$6.71$6.149,110 shs$3.34 million
02/20/2024$6.79$6.71
-1.24%		$7.08$6.3412,121 shs$3.35 million
02/19/2024$6.79$6.79$7.54$6.2826,196 shs$3.39 million

Related Companies:
This page (NASDAQ:YTEN) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
How Biden has already won 2024
Porter & Company