Yield10 Bioscience Inc (YTEN)
1.91
+0.11
(+6.11%)
USD |
OTCM |
May 31, 16:00
Yield10 Bioscience Price: 1.91 for May 31, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 31, 2024 | 1.80 | 2.25 | 1.80 | 1.91 | 8688.00 |
| May 30, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 367.00 |
| May 29, 2024 | 2.01 | 2.245 | 1.80 | 2.10 | 9549.00 |
| May 28, 2024 | 2.01 | 2.07 | 2.00 | 2.06 | 3203.00 |
| May 24, 2024 | 2.16 | 2.30 | 2.05 | 2.11 | 11124.00 |
| May 23, 2024 | 2.30 | 2.40 | 2.30 | 2.30 | 9904.00 |
| May 22, 2024 | 2.10 | 2.29 | 2.08 | 2.29 | 3887.00 |
| May 21, 2024 | 2.10 | 2.15 | 2.00 | 2.10 | 8757.00 |
| May 20, 2024 | 2.11 | 2.20 | 2.06 | 2.12 | 9142.00 |
| May 17, 2024 | 2.43 | 2.44 | 2.11 | 2.11 | 27521.00 |
| May 16, 2024 | 2.84 | 3.50 | 2.00 | 2.37 | 116511.0 |
| May 15, 2024 | 2.02 | 3.57 | 2.02 | 2.88 | 384071.0 |
| May 14, 2024 | 5.07 | 5.54 | 5.00 | 5.26 | 43920.00 |
| May 13, 2024 | 5.97 | 5.985 | 5.25 | 5.36 | 74281.00 |
| May 10, 2024 | 5.81 | 6.671 | 5.80 | 6.04 | 257862.0 |
| May 09, 2024 | 5.25 | 7.160 | 5.07 | 5.87 | 2.402M |
| May 08, 2024 | 5.04 | 5.30 | 4.910 | 5.00 | 42213.00 |
| May 07, 2024 | 5.09 | 6.06 | 4.80 | 4.83 | 142201.0 |
| May 06, 2024 | 5.80 | 5.910 | 5.06 | 5.15 | 48408.00 |
| May 03, 2024 | 5.55 | 5.889 | 4.90 | 5.60 | 108351.0 |
| 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 |
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
1.80
Minimum
May 30 2024
41472.00
Maximum
Aug 12 2019
2939.79
Average
112.32
Median
Apr 20 2020
Price Benchmarks
| United States Antimony Corp | 0.36 |
| Lithium Corp | 0.0333 |
| Verde Resources Inc | 0.40 |
| PureBase Corp | 0.0515 |
| United States Lime & Minerals Inc | 342.72 |
Price Related Metrics
| Earnings Yield | -1.91K% |
| Market Cap | 1.227M |