Yield10 Bioscience, Inc. - Price History
Monthly price history for YTEN (Yield10 Bioscience, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0.23 | $0.23 |
| April 2024 | $0.24 | $0.24 |
| March 2024 | $0.38 | $0.38 |
| February 2024 | $0.24 | $0.24 |
| January 2024 | $0.23 | $0.23 |
| December 2023 | $0.24 | $0.24 |
| November 2023 | $0.27 | $0.27 |
| October 2023 | $0.32 | $0.32 |
| September 2023 | $0.33 | $0.33 |
| August 2023 | $0.36 | $0.36 |
| July 2023 | $2.08 | $2.08 |
| June 2023 | $2.22 | $2.22 |
| May 2023 | $2.80 | $2.80 |
| April 2023 | $2.85 | $2.85 |
| March 2023 | $2.76 | $2.76 |
| February 2023 | $2.93 | $2.93 |
| January 2023 | $3.90 | $3.90 |
| December 2022 | $1.67 | $1.67 |
| November 2022 | $2.36 | $2.36 |
| October 2022 | $2.99 | $2.99 |
| September 2022 | $2.99 | $2.99 |
| August 2022 | $3.14 | $3.14 |
| July 2022 | $2.41 | $2.41 |
| June 2022 | $2.25 | $2.25 |
| May 2022 | $2.65 | $2.65 |
| April 2022 | $3.06 | $3.06 |
| March 2022 | $5.30 | $5.30 |
| February 2022 | $4.20 | $4.20 |
| January 2022 | $3.65 | $3.65 |
| December 2021 | $4.92 | $4.92 |
| November 2021 | $4.95 | $4.95 |
| October 2021 | $5.97 | $5.97 |
| September 2021 | $5.99 | $5.99 |
| August 2021 | $6.79 | $6.79 |
| July 2021 | $7.10 | $7.10 |
| June 2021 | $8.53 | $8.53 |
| May 2021 | $8.24 | $8.24 |
| April 2021 | $9.25 | $9.25 |
| March 2021 | $12.54 | $12.54 |
| February 2021 | $14.44 | $14.44 |
| January 2021 | $14.88 | $14.88 |
| December 2020 | $5.78 | $5.78 |
| November 2020 | $6.97 | $6.97 |
| October 2020 | $5.49 | $5.49 |
| September 2020 | $7.77 | $7.77 |
| August 2020 | $5.08 | $5.08 |
| July 2020 | $6.18 | $6.18 |
| June 2020 | $6.26 | $6.26 |
| May 2020 | $6 | $6 |
| April 2020 | $5.96 | $5.96 |
| March 2020 | $3.77 | $3.77 |
| February 2020 | $6.59 | $6.59 |
| January 2020 | $6.37 | $6.37 |
| December 2019 | $6.86 | $0.17 |
| November 2019 | $5 | $0.12 |
| October 2019 | $14.38 | $0.36 |
| September 2019 | $20.08 | $0.50 |
| August 2019 | $31.58 | $0.79 |
| July 2019 | $33 | $0.82 |
| June 2019 | $38.75 | $0.97 |
| May 2019 | $32 | $0.80 |
| April 2019 | $43.60 | $1.09 |
| March 2019 | $45.60 | $1.14 |
| February 2019 | $50 | $1.25 |
| January 2019 | $40 | $1 |
| December 2018 | $33.20 | $0.83 |
| November 2018 | $50.80 | $1.27 |
| October 2018 | $56.40 | $1.41 |
| September 2018 | $57.60 | $1.44 |
| August 2018 | $64 | $1.60 |
| July 2018 | $49.20 | $1.23 |
| June 2018 | $56.40 | $1.41 |
| May 2018 | $68 | $1.70 |
| April 2018 | $71.20 | $1.78 |
| March 2018 | $78 | $1.95 |
| February 2018 | $60.80 | $1.52 |
| January 2018 | $72 | $1.80 |
| December 2017 | $70.80 | $1.77 |
| November 2017 | $92 | $2.30 |
| October 2017 | $112.80 | $2.82 |
| September 2017 | $127.60 | $3.19 |
| August 2017 | $107.60 | $2.69 |
| July 2017 | $120 | $3 |
| June 2017 | $206 | $5.15 |
| May 2017 | $202.40 | $5.06 |
| April 2017 | $238.84 | $0.60 |
| March 2017 | $147.20 | $0.37 |
| February 2017 | $143.32 | $0.36 |
| January 2017 | $150.72 | $0.38 |
| December 2016 | $140 | $0.35 |
| November 2016 | $115.96 | $0.29 |
| October 2016 | $200 | $0.50 |
| September 2016 | $180 | $0.45 |
| August 2016 | $171.20 | $0.43 |
| July 2016 | $237.92 | $0.60 |
| June 2016 | $332 | $0.83 |
| May 2016 | $320 | $0.80 |
| April 2016 | $608 | $1.52 |
| March 2016 | $760 | $1.90 |
| February 2016 | $608 | $1.52 |
| January 2016 | $344.84 | $0.86 |
| December 2015 | $616 | $1.54 |
| November 2015 | $828 | $2.07 |
| October 2015 | $1,024 | $2.56 |
| September 2015 | $552 | $1.38 |
| August 2015 | $832.08 | $2.08 |
| July 2015 | $1,392 | $3.48 |
| June 2015 | $1,500 | $3.75 |
| May 2015 | $1,752 | $4.38 |
| April 2015 | $1,848 | $0.77 |
| March 2015 | $1,488 | $0.62 |
| February 2015 | $1,560 | $0.65 |
| January 2015 | $1,032 | $0.43 |
| December 2014 | $987.84 | $0.41 |
| November 2014 | $1,320 | $0.55 |
| October 2014 | $1,635.12 | $0.68 |
| September 2014 | $2,184 | $0.91 |
| August 2014 | $1,656 | $0.69 |
| July 2014 | $1,200 | $0.50 |
| June 2014 | $2,088 | $0.87 |
| May 2014 | $1,968.96 | $0.82 |
| April 2014 | $2,472 | $1.03 |
| March 2014 | $3,120 | $1.30 |
| February 2014 | $3,072 | $1.28 |
| January 2014 | $3,432 | $1.43 |
| December 2013 | $3,024 | $1.26 |
| November 2013 | $2,688 | $1.12 |
| October 2013 | $2,640 | $1.10 |
| September 2013 | $3,024 | $1.26 |
| August 2013 | $3,240 | $1.35 |
| July 2013 | $4,056 | $1.69 |
| June 2013 | $3,408 | $1.42 |
| May 2013 | $3,936 | $1.64 |
| April 2013 | $4,176 | $1.74 |
| March 2013 | $4,392 | $1.83 |
| February 2013 | $5,832 | $2.43 |
| January 2013 | $3,600 | $1.50 |
| December 2012 | $3,552 | $1.48 |
| November 2012 | $2,712 | $1.13 |
| October 2012 | $3,192 | $1.33 |
| September 2012 | $4,032 | $1.68 |
| August 2012 | $4,008 | $1.67 |
| July 2012 | $4,440 | $1.85 |
| June 2012 | $4,440 | $1.85 |
| May 2012 | $4,800 | $2 |
| April 2012 | $6,504 | $2.71 |
| March 2012 | $6,792 | $2.83 |
| February 2012 | $6,624 | $2.76 |
| January 2012 | $6,360 | $2.65 |
| December 2011 | $10,920 | $4.55 |
| November 2011 | $11,424 | $4.76 |
| October 2011 | $12,312 | $5.13 |
| September 2011 | $10,512 | $4.38 |
| August 2011 | $12,984 | $5.41 |
| July 2011 | $16,392 | $6.83 |
| June 2011 | $17,136 | $7.14 |
| May 2011 | $21,216 | $8.84 |
| April 2011 | $19,392 | $8.08 |
| March 2011 | $25,224 | $10.51 |
| February 2011 | $21,792 | $9.08 |
| January 2011 | $21,240 | $8.85 |
| December 2010 | $29,208 | $12.17 |
| November 2010 | $24,576 | $10.24 |
| October 2010 | $33,504 | $13.96 |
| September 2010 | $30,192 | $12.58 |
| August 2010 | $27,168 | $11.32 |
| July 2010 | $33,888 | $14.12 |
| June 2010 | $34,344 | $14.31 |
| May 2010 | $34,800 | $14.50 |
| April 2010 | $29,856 | $12.44 |
| March 2010 | $29,232 | $12.18 |
| February 2010 | $22,896 | $9.54 |
| January 2010 | $23,928 | $9.97 |
| December 2009 | $26,520 | $11.05 |
| November 2009 | $26,808 | $11.17 |
| October 2009 | $24,336 | $10.14 |
| September 2009 | $24,672 | $10.28 |
| August 2009 | $23,280 | $9.70 |
| July 2009 | $22,224 | $9.26 |
| June 2009 | $19,728 | $8.22 |
| May 2009 | $16,896 | $7.04 |
| April 2009 | $18,960 | $7.90 |
| March 2009 | $16,368 | $6.82 |
| February 2009 | $14,088 | $5.87 |
| January 2009 | $20,256 | $8.44 |
| December 2008 | $30,528 | $12.72 |
| November 2008 | $16,776 | $6.99 |
| October 2008 | $22,488 | $9.37 |
| September 2008 | $26,112 | $10.88 |
| August 2008 | $27,672 | $11.53 |
| July 2008 | $30,024 | $12.51 |
| June 2008 | $23,520 | $9.80 |
| May 2008 | $26,928 | $11.22 |
| April 2008 | $26,424 | $11.01 |
| March 2008 | $26,280 | $10.95 |
| February 2008 | $38,640 | $16.10 |
| January 2008 | $43,752 | $18.23 |
| December 2007 | $57,120 | $23.80 |
| November 2007 | $51,648 | $21.52 |
| October 2007 | $69,336 | $28.89 |
| September 2007 | $58,224 | $24.26 |
| August 2007 | $53,400 | $22.25 |
| July 2007 | $52,776 | $21.99 |
| June 2007 | $60,072 | $25.03 |
| May 2007 | $55,320 | $23.05 |
| April 2007 | $60,048 | $25.02 |
| March 2007 | $39,912 | $16.63 |
| February 2007 | $44,688 | $18.62 |
| January 2007 | $38,352 | $15.98 |
| December 2006 | $45,456 | $18.94 |
| November 2006 | $40,319.76 | $16.80 |
YTEN
Price: $0.23
52 week price:
Earnings Per Share: -2.37 USD
P/E Ratio: -0.10
Exchange: NCM
Sector: Basic Materials
Industry: Agricultural Inputs
Volume: 322
Ebitda: -9.0 millionMarket Capitalization: 4.6 million