Free Trial

Yield10 Bioscience (YTEN) Stock Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free YTEN Stock Alerts
$5.60
+0.10 (+1.82%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Yield10 Bioscience Stock Price Performance

5 Day
Performance
+3.61%
1 Month
Performance
-36.25%
3 Month
Performance
+1.71%
6 Month
Performance
-23.75%
Year-To-Date
Performance
-2.49%
1 Year
Performance
-92.24%
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 Paradigm Press
Never use this word on your phone (FBI could be watching)
This report sent a chill down my spine. Turns out, as part of their Jan. 6th investigation, the Feds are flagging Americans who typed these ordinary words as part of their banking transactions...
Watch my unredacted video about what I think is coming next right here

YTEN Stock Chart for Saturday, May, 4, 2024

YTEN Chart by TradingView

Yield10 Bioscience Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
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
02/16/2024$7.18$6.84
-4.68%		$7.54$6.2926,193 shs$3.41 million
02/15/2024$6.21$7.18
+15.53%		$7.62$5.7844,468 shs$3.58 million
02/14/2024$5.88$6.21
+5.72%		$6.84$5.8367,778 shs$3.10 million
02/13/2024$6.05$5.88
-2.86%		$6.18$5.7613,029 shs$2.93 million
02/12/2024$5.95$6.05
+1.57%		$6.07$5.7813,468 shs$3.02 million
02/09/2024$6.36$5.95
-6.38%		$6.24$5.8018,344 shs$2.97 million
02/08/2024$8.88$6.36
-28.42%		$7.97$6.0090,039 shs$3.18 million
02/07/2024$9.23$8.88
-3.72%		$8.88$8.0661,962 shs$4.44 million
02/06/2024$8.40$9.23
+9.86%		$10.43$7.61282,068 shs$4.61 million
02/05/2024$5.51$8.40
+52.57%		$13.56$8.165.35 million shs$4.19 million

Related Companies:
This page (NASDAQ:YTEN) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The only defense company you should be looking at
Behind the Markets
The asset beating inflation by 4x
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace