Yield10 Bioscience (YTEN) Stock Chart & Stock Price History $0.57 +0.01 (+1.79%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestTrends Yield10 Bioscience Stock Price Performance5 Day Performance+0.21%1 Month Performance-45.71%3 Month Performance-64.38%6 Month Performance-89.64%Year-To-Date Performance-90.08%1 Year Performance-92.34% 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 Email Address Ad Crypto 101 MediaMusk Says ‘Dollar Will Be Worth Nothing…’Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…All you have to do is claim your free ticket to the event now… YTEN Stock Chart for Saturday, November, 2, 2024 YTEN Chart by TradingView Yield10 Bioscience Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024$0.56$0.57+1.79%$0.57$0.57227 shs$380,000.0010/31/2024$0.60$0.56-6.67%$0.99$0.56519 shs$360,000.0010/30/2024$0.57$0.60+5.49%$0.65$0.601,211 shs$386,000.0010/29/2024$0.57$0.57$0.99$0.5710,397 shs$366,000.0010/28/2024$0.87$0.57-34.99%$0.99$0.5710,397 shs$366,000.0010/25/2024$0.75$0.87+16.65%$0.87$0.743,680 shs$586,000.00 Get the Latest News and Ratings for YTEN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Yield10 Bioscience and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$0.70$0.75+7.14%$0.75$0.75934 shs$482,000.0010/23/2024$1.00$0.70-30.00%$0.83$0.6423,496 shs$450,000.0010/22/2024$0.83$1.00+20.48%$1.04$0.767,162 shs$643,000.0010/21/2024$0.95$0.83-12.63%$1.05$0.784,207 shs$534,000.0010/18/2024$0.80$0.80$1.10$0.763,428 shs$515,000.0010/17/2024$0.80$0.80+0.13%$0.86$0.673,428 shs$515,000.0010/16/2024$0.85$0.80-5.88%$0.94$0.807,661 shs$546,000.0010/15/2024$0.87$0.85-2.58%$0.85$0.85118 shs$547,000.0010/14/2024$0.82$0.87+5.92%$0.87$0.831,343 shs$561,000.0010/11/2024$0.81$0.82+1.32%$0.82$0.821,108 shs$552,000.0010/10/2024$0.91$0.81-10.33%$0.98$0.701,892 shs$523,000.0010/09/2024$1.06$0.91-14.47%$0.91$0.91315 shs$583,000.0010/08/2024$1.07$1.06-1.12%$1.06$1.031,788 shs$682,000.0010/07/2024$0.76$1.07+41.05%$1.09$0.9925,823 shs$689,000.0010/04/2024$1.07$0.76-28.97%$1.02$0.536,797 shs$489,000.0010/03/2024$1.05$1.07+1.90%$1.09$0.887,068 shs$688,000.0010/02/2024$1.05$1.05$1.05$1.0525 shs$675,000.0010/01/2024$1.05$1.05$1.05$0.95842 shs$675,000.0009/30/2024$0.98$1.05+7.14%$1.05$0.95842 shs$675,000.0009/27/2024$0.87$0.98+12.64%$1.00$0.981,135 shs$630,000.0009/26/2024$0.97$0.87-10.09%$0.87$0.871,077 shs$559,000.0009/25/2024$0.92$0.97+5.21%$0.97$0.87355 shs$648,000.0009/24/2024$0.99$0.92-7.10%$0.92$0.921,389 shs$591,000.0009/23/2024$0.99$0.99$1.00$0.905,892 shs$637,000.0009/20/2024$1.15$0.99-13.91%$1.12$0.868,783 shs$637,000.0009/19/2024$1.15$1.15$1.15$1.151,962 shs$739,000.0009/18/2024$1.22$1.15-5.74%$1.15$1.151,962 shs$739,000.0009/17/2024$1.22$1.22$1.22$1.2230 shs$784,000.0009/16/2024$1.22$1.22$1.42$1.153,400 shs$817,000.0009/13/2024$1.12$1.22+8.93%$1.42$1.153,439 shs$817,000.0009/12/2024$1.10$1.12+1.82%$1.23$1.12801 shs$720,000.0009/11/2024$1.10$1.10$1.10$1.10131 shs$726,000.0009/10/2024$1.08$1.10+1.85%$1.10$1.08732 shs$726,000.0009/09/2024$1.08$1.08$1.08$1.08115 shs$713,000.00Elon knows the truth, which is why they want him silenced (Ad)Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to humanity, there is a war being waged on Elon Musk. This war has nothing to do with X, Elon’s stance on immigration or his support for Donald Trump. Watch this new documentary and you’ll discover what Elon knows,09/06/2024$1.10$1.08-1.82%$1.08$1.082,293 shs$694,000.0009/05/2024$1.10$1.10$1.12$1.081,404 shs$707,000.0009/04/2024$1.10$1.10$1.32$1.10660 shs$707,000.0009/03/2024$1.28$1.10-14.06%$1.17$1.101,386 shs$707,000.0009/02/2024$1.28$1.28$1.28$1.28154 shs$845,000.0008/30/2024$1.28$1.28$1.28$1.28154 shs$823,000.0008/29/2024$1.10$1.28+16.53%$1.28$1.18937 shs$823,000.0008/28/2024$1.22$1.10-9.60%$1.24$1.074,669 shs$706,000.0008/27/2024$1.18$1.22+2.97%$1.43$1.212,060 shs$781,000.0008/26/2024$1.43$1.18-17.48%$1.40$1.153,001 shs$759,000.0008/23/2024$1.26$1.43+13.49%$1.44$1.231,846 shs$919,000.0008/22/2024$1.50$1.26-16.00%$1.46$1.2210,756 shs$810,000.0008/21/2024$1.50$1.50-0.29%$1.50$1.50231 shs$964,000.0008/20/2024$1.44$1.50+4.24%$1.53$1.50668 shs$967,000.0008/19/2024$1.64$1.44-12.00%$1.72$1.444,359 shs$928,000.0008/16/2024$1.54$1.64+6.36%$1.76$1.508,424 shs$1.06 million08/15/2024$1.54$1.54$1.60$1.41391 shs$992,000.0008/14/2024$1.42$1.54+8.59%$1.54$1.54391 shs$992,000.0008/13/2024$1.42$1.42$1.42$1.4249 shs$913,000.0008/12/2024$1.56$1.42-8.97%$1.58$1.421,765 shs$913,000.0008/09/2024$1.47$1.56+6.12%$1.72$1.564,760 shs$1.00 million08/08/2024$1.51$1.47-2.65%$1.60$1.472,497 shs$945,000.0008/07/2024$1.60$1.51-5.63%$1.69$1.513,238 shs$971,000.0008/06/2024$1.76$1.60-9.09%$1.91$1.602,855 shs$1.03 million08/05/2024$1.60$1.76+10.00%$1.83$1.762,598 shs$1.13 million08/02/2024$1.85$1.60-13.51%$2.10$1.608,238 shs$1.02 million08/01/2024$1.83$1.85+1.09%$1.85$1.581,458 shs$1.18 million Related Companies IVP Stock Chart EDBL Stock Chart AAGR Stock Chart AAGRW Stock Chart CEADW Stock Chart EDBLW Stock Chart YOTAW Stock Chart YOTAR Stock Chart CTVA Stock Chart BV Stock Chart Receive YTEN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Yield10 Bioscience and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:YTEN) was last updated on 11/2/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredThe centerpiece of Trump’s crypto’s masterplan …Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...Weiss Ratings | SponsoredHow Will You Survive A Post Election Retirement Heist?The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...American Hartford Gold Group | SponsoredBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredThe Final FrontierAnd a lot of powerful investors would rather this exposé never saw the light of day. I suspect they’ll attempt...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Yield10 Bioscience, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Yield10 Bioscience With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
