Yield10 Bioscience Inc (YTEN)
5.60
+0.10
(+1.80%)
USD |
NASDAQ |
May 03, 16:00
5.89
+0.29
(+5.18%)
After-Hours: 20:00
Yield10 Bioscience Price: 5.60 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 5.55 | 5.889 | 4.90 | 5.60 | 108081.0 |
| May 02, 2024 | 5.040 | 5.988 | 5.040 | 5.501 | 40022.00 |
| May 01, 2024 | 5.280 | 5.662 | 5.047 | 5.184 | 19060.00 |
| Apr 30, 2024 | 5.537 | 5.838 | 5.402 | 5.662 | 13032.00 |
| Apr 29, 2024 | 5.520 | 5.640 | 5.196 | 5.405 | 11450.00 |
| Apr 26, 2024 | 5.976 | 5.976 | 5.184 | 5.323 | 13824.00 |
| Apr 25, 2024 | 5.460 | 5.832 | 5.374 | 5.736 | 11553.00 |
| Apr 24, 2024 | 5.904 | 6.240 | 5.114 | 5.628 | 45995.00 |
| Apr 23, 2024 | 6.720 | 6.737 | 5.760 | 6.168 | 15574.00 |
| Apr 22, 2024 | 6.302 | 6.768 | 6.036 | 6.264 | 15761.00 |
| Apr 19, 2024 | 6.312 | 6.600 | 6.000 | 6.120 | 12338.00 |
| Apr 18, 2024 | 6.586 | 6.684 | 6.180 | 6.545 | 14720.00 |
| Apr 17, 2024 | 6.698 | 6.955 | 6.504 | 6.684 | 9921.00 |
| Apr 16, 2024 | 6.766 | 6.960 | 6.528 | 6.840 | 8403.00 |
| Apr 15, 2024 | 7.440 | 7.896 | 6.744 | 6.768 | 18457.00 |
| Apr 12, 2024 | 7.740 | 8.160 | 7.246 | 7.445 | 17888.00 |
| Apr 11, 2024 | 7.709 | 8.376 | 7.356 | 7.680 | 24931.00 |
| Apr 10, 2024 | 8.585 | 8.585 | 6.984 | 7.992 | 51363.00 |
| Apr 09, 2024 | 9.041 | 9.331 | 8.640 | 8.995 | 40426.00 |
| Apr 08, 2024 | 9.024 | 9.840 | 8.520 | 9.070 | 72212.00 |
| Apr 05, 2024 | 8.856 | 9.360 | 7.812 | 9.290 | 110074.0 |
| Apr 04, 2024 | 7.656 | 9.838 | 7.200 | 8.784 | 302599.0 |
| Apr 03, 2024 | 5.700 | 9.487 | 5.400 | 7.466 | 659677.0 |
| Apr 02, 2024 | 8.160 | 8.388 | 5.278 | 5.280 | 111000.0 |
| Apr 01, 2024 | 9.082 | 10.27 | 8.640 | 9.194 | 122151.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.632
Minimum
Jan 25 2024
1104.00
Maximum
May 06 2019
179.31
Average
118.56
Median
Nov 23 2021
Price Benchmarks
| United States Antimony Corp | 0.223 |
| Lithium Corp | 0.0379 |
| Verde Resources Inc | 0.3095 |
| PureBase Corp | 0.05 |
| United States Lime & Minerals Inc | 340.19 |
Price Related Metrics
| Earnings Yield | -891.4% |
| Market Cap | 3.598M |