Yield10 Bioscience, Inc. ( YTEN) - Price History
Stock symbol YTEN is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for YTEN (Yield10 Bioscience, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $0.34 | $0.34 |
| January 2025 | $0.34 | $0.34 |
| December 2024 | $0.34 | $0.34 |
| November 2024 | $0.51 | $0.51 |
| October 2024 | $0.99 | $0.99 |
| September 2024 | $0.99 | $0.99 |
| August 2024 | $1.28 | $1.28 |
| July 2024 | $1.83 | $1.83 |
| June 2024 | $1.20 | $1.20 |
| May 2024 | $1.91 | $1.91 |
| April 2024 | $5.66 | $0.24 |
| March 2024 | $9.12 | $0.38 |
| February 2024 | $5.68 | $0.24 |
| January 2024 | $5.63 | $0.24 |
| December 2023 | $5.74 | $0.24 |
| November 2023 | $6.48 | $0.27 |
| October 2023 | $7.80 | $0.32 |
| September 2023 | $7.84 | $0.33 |
| August 2023 | $8.57 | $0.36 |
| July 2023 | $49.92 | $2.08 |
| June 2023 | $53.28 | $2.22 |
| May 2023 | $67.20 | $2.80 |
| April 2023 | $68.40 | $2.85 |
| March 2023 | $66.24 | $2.76 |
| February 2023 | $70.32 | $2.93 |
| January 2023 | $93.60 | $3.90 |
| December 2022 | $40.07 | $1.67 |
| November 2022 | $56.64 | $2.36 |
| October 2022 | $71.76 | $2.99 |
| September 2022 | $71.76 | $2.99 |
| August 2022 | $75.36 | $3.14 |
| July 2022 | $57.84 | $2.41 |
| June 2022 | $54 | $2.25 |
| May 2022 | $63.60 | $2.65 |
| April 2022 | $73.44 | $3.06 |
| March 2022 | $127.20 | $5.30 |
| February 2022 | $100.80 | $4.20 |
| January 2022 | $87.60 | $3.65 |
| December 2021 | $118.08 | $4.92 |
| November 2021 | $118.80 | $4.95 |
| October 2021 | $143.28 | $5.97 |
| September 2021 | $143.76 | $5.99 |
| August 2021 | $162.96 | $6.79 |
| July 2021 | $170.40 | $7.10 |
| June 2021 | $204.72 | $8.53 |
| May 2021 | $197.76 | $8.24 |
| April 2021 | $222 | $9.25 |
| March 2021 | $300.96 | $12.54 |
| February 2021 | $346.56 | $14.44 |
| January 2021 | $357.12 | $14.88 |
| December 2020 | $138.72 | $5.78 |
| November 2020 | $167.28 | $6.97 |
| October 2020 | $131.76 | $5.49 |
| September 2020 | $186.48 | $7.77 |
| August 2020 | $121.92 | $5.08 |
| July 2020 | $148.32 | $6.18 |
| June 2020 | $150.24 | $6.26 |
| May 2020 | $144 | $6 |
| April 2020 | $143.04 | $5.96 |
| March 2020 | $90.48 | $3.77 |
| February 2020 | $158.16 | $6.59 |
| January 2020 | $152.88 | $6.37 |
| December 2019 | $164.64 | $0.17 |
| November 2019 | $120.10 | $0.12 |
| October 2019 | $345.02 | $0.36 |
| September 2019 | $481.92 | $0.50 |
| August 2019 | $757.92 | $0.79 |
| July 2019 | $792.10 | $0.82 |
| June 2019 | $930.05 | $0.97 |
| May 2019 | $768 | $0.80 |
| April 2019 | $1,046.40 | $1.09 |
| March 2019 | $1,094.40 | $1.14 |
| February 2019 | $1,200 | $1.25 |
| January 2019 | $960 | $1 |
| December 2018 | $796.80 | $0.83 |
| November 2018 | $1,219.20 | $1.27 |
| October 2018 | $1,353.60 | $1.41 |
| September 2018 | $1,382.40 | $1.44 |
| August 2018 | $1,536 | $1.60 |
| July 2018 | $1,180.80 | $1.23 |
| June 2018 | $1,353.60 | $1.41 |
| May 2018 | $1,632 | $1.70 |
| April 2018 | $1,708.80 | $1.78 |
| March 2018 | $1,872 | $1.95 |
| February 2018 | $1,459.30 | $1.52 |
| January 2018 | $1,727.90 | $1.80 |
| December 2017 | $1,699.20 | $1.77 |
| November 2017 | $2,208 | $2.30 |
| October 2017 | $2,707.20 | $2.82 |
| September 2017 | $3,062.40 | $3.19 |
| August 2017 | $2,582.40 | $2.69 |
| July 2017 | $2,880 | $3 |
| June 2017 | $4,944 | $5.15 |
| May 2017 | $4,857.60 | $5.06 |
| April 2017 | $5,732.16 | $0.60 |
| March 2017 | $3,532.80 | $0.37 |
| February 2017 | $3,439.68 | $0.36 |
| January 2017 | $3,617.28 | $0.38 |
| December 2016 | $3,360 | $0.35 |
| November 2016 | $2,783.04 | $0.29 |
| October 2016 | $4,800 | $0.50 |
| September 2016 | $4,320 | $0.45 |
| August 2016 | $4,108.80 | $0.43 |
| July 2016 | $5,710.08 | $0.60 |
| June 2016 | $7,968 | $0.83 |
| May 2016 | $7,680 | $0.80 |
| April 2016 | $14,592 | $1.52 |
| March 2016 | $18,240 | $1.90 |
| February 2016 | $14,592 | $1.52 |
| January 2016 | $8,276.16 | $0.86 |
| December 2015 | $14,784 | $1.54 |
| November 2015 | $19,872 | $2.07 |
| October 2015 | $24,576 | $2.56 |
| September 2015 | $13,248 | $1.38 |
| August 2015 | $19,969.92 | $2.08 |
| July 2015 | $33,408 | $3.48 |
| June 2015 | $36,000 | $3.75 |
| May 2015 | $42,048.01 | $4.38 |
| April 2015 | $44,352 | $0.77 |
| March 2015 | $35,712 | $0.62 |
| February 2015 | $37,440 | $0.65 |
| January 2015 | $24,768 | $0.43 |
| December 2014 | $23,708.16 | $0.41 |
| November 2014 | $31,680 | $0.55 |
| October 2014 | $39,242.87 | $0.68 |
| September 2014 | $52,416 | $0.91 |
| August 2014 | $39,744 | $0.69 |
| July 2014 | $28,800 | $0.50 |
| June 2014 | $50,112.01 | $0.87 |
| May 2014 | $47,255.04 | $0.82 |
| April 2014 | $59,328 | $1.03 |
| March 2014 | $74,880 | $1.30 |
| February 2014 | $73,728 | $1.28 |
| January 2014 | $82,368 | $1.43 |
| December 2013 | $72,576 | $1.26 |
| November 2013 | $64,512 | $1.12 |
| October 2013 | $63,360 | $1.10 |
| September 2013 | $72,576 | $1.26 |
| August 2013 | $77,760 | $1.35 |
| July 2013 | $97,344 | $1.69 |
| June 2013 | $81,792 | $1.42 |
| May 2013 | $94,464 | $1.64 |
| April 2013 | $100,224 | $1.74 |
| March 2013 | $105,408 | $1.83 |
| February 2013 | $139,968 | $2.43 |
| January 2013 | $86,400 | $1.50 |
| December 2012 | $85,248 | $1.48 |
| November 2012 | $65,088 | $1.13 |
| October 2012 | $76,608 | $1.33 |
| September 2012 | $96,768 | $1.68 |
| August 2012 | $96,192 | $1.67 |
| July 2012 | $106,560 | $1.85 |
| June 2012 | $106,560 | $1.85 |
| May 2012 | $115,200 | $2 |
| April 2012 | $156,096 | $2.71 |
| March 2012 | $163,008 | $2.83 |
| February 2012 | $158,976 | $2.76 |
| January 2012 | $152,640 | $2.65 |
| December 2011 | $262,080 | $4.55 |
| November 2011 | $274,176 | $4.76 |
| October 2011 | $295,488.06 | $5.13 |
| September 2011 | $252,288.06 | $4.38 |
| August 2011 | $311,616 | $5.41 |
| July 2011 | $393,408 | $6.83 |
| June 2011 | $411,264 | $7.14 |
| May 2011 | $509,184 | $8.84 |
| April 2011 | $465,408 | $8.08 |
| March 2011 | $605,376 | $10.51 |
| February 2011 | $523,008 | $9.08 |
| January 2011 | $509,759.94 | $8.85 |
| December 2010 | $700,992 | $12.17 |
| November 2010 | $589,824 | $10.24 |
| October 2010 | $804,096 | $13.96 |
| September 2010 | $724,608 | $12.58 |
| August 2010 | $652,032 | $11.32 |
| July 2010 | $813,312 | $14.12 |
| June 2010 | $824,256 | $14.31 |
| May 2010 | $835,200 | $14.50 |
| April 2010 | $716,544 | $12.44 |
| March 2010 | $701,568 | $12.18 |
| February 2010 | $549,504 | $9.54 |
| January 2010 | $574,272 | $9.97 |
| December 2009 | $636,480 | $11.05 |
| November 2009 | $643,392 | $11.17 |
| October 2009 | $584,064 | $10.14 |
| September 2009 | $592,128 | $10.28 |
| August 2009 | $558,720 | $9.70 |
| July 2009 | $533,376.06 | $9.26 |
| June 2009 | $473,472 | $8.22 |
| May 2009 | $405,503.94 | $7.04 |
| April 2009 | $455,040 | $7.90 |
| March 2009 | $392,832 | $6.82 |
| February 2009 | $338,112 | $5.87 |
| January 2009 | $486,144 | $8.44 |
| December 2008 | $732,672 | $12.72 |
| November 2008 | $402,624 | $6.99 |
| October 2008 | $539,712 | $9.37 |
| September 2008 | $626,688 | $10.88 |
| August 2008 | $664,128 | $11.53 |
| July 2008 | $720,576 | $12.51 |
| June 2008 | $564,480 | $9.80 |
| May 2008 | $646,272 | $11.22 |
| April 2008 | $634,176 | $11.01 |
| March 2008 | $630,720 | $10.95 |
| February 2008 | $927,360 | $16.10 |
| March 2007 | $957,888 | $16.63 |
| January 2007 | $920,448 | $15.98 |
| November 2006 | $967,674.24 | $16.80 |
YTEN
Price: $0.34
52 week price:
Earnings Per Share: -20.14 USD
P/E Ratio: -0.10
Exchange: OQB
Sector: Basic Materials
Industry: Agricultural Inputs
Country: United States
Volume: 322
Ebitda: -9.0 millionMarket Capitalization: 353268