-
5 DAY PERFORMANCE
+28.21% -
1 MONTH PERFORMANCE
-28.57% -
3 MONTH PERFORMANCE
-65.03% -
6 MONTH PERFORMANCE
-78.26% -
YEAR-TO-DATE PERFORMANCE
-91.32% -
1 YEAR PERFORMANCE
-90.53%
Yield10 Bioscience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.49 | $0.50 (2.04%) | $0.50 | $0.49 | 600 | $321,222 |
| 11/21/2024 | $0.66 | $0.53 (-19.7%) | $0.66 | $0.40 | 11,200 | $340,495 |
| 11/20/2024 | $0.66 | $0.66 (0%) | $0.66 | $0.66 | 0 | $424,013 |
| 11/19/2024 | $0.39 | $0.66 (69.23%) | $0.66 | $0.39 | 10,800 | $424,013 |
| 11/18/2024 | $0.41 | $0.39 (-4.88%) | $0.41 | $0.35 | 4,900 | $250,553 |
| 11/15/2024 | $0.41 | $0.42 (2.44%) | $0.51 | $0.41 | 1,600 | $269,820 |
| 11/14/2024 | $0.47 | $0.47 (0%) | $0.47 | $0.47 | 400 | $298,736 |
| 11/13/2024 | $0.45 | $0.45 (0%) | $0.45 | $0.45 | 300 | $289,100 |
| 11/12/2024 | $0.39 | $0.40 (2.56%) | $0.51 | $0.38 | 3,400 | $257,042 |
| 11/11/2024 | $0.54 | $0.54 (0%) | $0.56 | $0.54 | 5,000 | $346,920 |
| 11/08/2024 | $0.54 | $0.55 (1.85%) | $0.55 | $0.54 | 2,200 | $353,466 |
| 11/07/2024 | $0.55 | $0.58 (5.45%) | $0.69 | $0.55 | 7,800 | $372,618 |
| 11/06/2024 | $0.60 | $0.67 (11.67%) | $0.67 | $0.55 | 3,000 | $430,437 |
| 11/05/2024 | $0.54 | $0.54 (0%) | $0.85 | $0.54 | 7,300 | $346,920 |
| 11/04/2024 | $0.60 | $0.59 (-1.67%) | $0.60 | $0.59 | 500 | $379,042 |
| 11/01/2024 | $0.57 | $0.57 (0%) | $0.57 | $0.57 | 200 | $366,193 |
| 10/31/2024 | $0.60 | $0.56 (-6.67%) | $0.99 | $0.56 | 700 | $359,769 |
| 10/30/2024 | $0.65 | $0.60 (-7.69%) | $0.65 | $0.60 | 1,200 | $385,466 |
| 10/29/2024 | $0.57 | $0.57 (0%) | $0.57 | $0.57 | 0 | $366,193 |
| 10/28/2024 | $0.87 | $0.57 (-34.48%) | $0.99 | $0.57 | 10,400 | $365,422 |
| 10/25/2024 | $0.79 | $0.87 (10.13%) | $0.87 | $0.74 | 3,700 | $558,926 |
| 10/24/2024 | $0.70 | $0.75 (7.14%) | $0.75 | $0.70 | 1,700 | $481,833 |
| 10/23/2024 | $0.83 | $0.70 (-15.66%) | $0.83 | $0.64 | 23,500 | $449,711 |
| 10/22/2024 | $0.76 | $1.00 (31.58%) | $1.04 | $0.76 | 7,200 | $642,444 |
| 10/21/2024 | $0.78 | $0.83 (6.41%) | $1.05 | $0.78 | 4,200 | $533,229 |
| 10/18/2024 | $0.81 | $0.95 (17.28%) | $1.10 | $0.76 | 16,900 | $610,322 |
| 10/17/2024 | $0.75 | $0.80 (6.67%) | $0.86 | $0.66 | 3,400 | $514,598 |
| 10/16/2024 | $0.86 | $0.80 (-6.98%) | $0.94 | $0.80 | 7,700 | $513,955 |
| 10/15/2024 | $0.85 | $0.85 (0%) | $0.85 | $0.85 | 100 | $546,077 |
| 10/14/2024 | $0.83 | $0.87 (4.82%) | $0.87 | $0.83 | 1,300 | $560,532 |
| 10/11/2024 | $0.82 | $0.82 (0%) | $0.82 | $0.82 | 1,100 | $529,213 |
| 10/10/2024 | $0.90 | $0.81 (-10%) | $0.98 | $0.70 | 1,900 | $520,380 |
| 10/09/2024 | $0.91 | $0.91 (0%) | $0.91 | $0.91 | 300 | $584,624 |
| 10/08/2024 | $1.03 | $1.06 (2.91%) | $1.06 | $1.03 | 1,800 | $680,991 |
| 10/07/2024 | $0.99 | $1.07 (8.08%) | $1.09 | $0.99 | 25,800 | $687,415 |
| 10/04/2024 | $1.02 | $0.76 (-25.49%) | $1.02 | $0.53 | 6,800 | $488,257 |
| 10/03/2024 | $1.05 | $1.07 (1.9%) | $1.09 | $0.88 | 7,100 | $687,415 |
| 10/02/2024 | $1.05 | $1.05 (0%) | $1.05 | $1.05 | 0 | $674,566 |
| 10/01/2024 | $1.05 | $1.05 (0%) | $1.05 | $1.05 | 100 | $674,566 |
| 09/30/2024 | $0.95 | $1.05 (10.53%) | $1.05 | $0.95 | 800 | $674,566 |
| 09/27/2024 | $1.00 | $0.98 (-2%) | $1.00 | $0.98 | 1,100 | $629,595 |
| 09/26/2024 | $0.87 | $0.87 (0%) | $0.87 | $0.87 | 1,100 | $558,920 |
| 09/25/2024 | $0.87 | $0.97 (11.49%) | $0.97 | $0.87 | 400 | $623,171 |
| 09/24/2024 | $0.99 | $0.92 (-7.07%) | $0.99 | $0.85 | 5,200 | $591,048 |
| 09/23/2024 | $1.00 | $0.99 (-1%) | $1.00 | $0.90 | 5,900 | $636,020 |
| 09/20/2024 | $1.12 | $0.99 (-11.61%) | $1.12 | $0.86 | 8,800 | $636,020 |
| 09/19/2024 | $1.15 | $1.15 (0%) | $1.15 | $1.15 | 0 | $738,811 |
| 09/18/2024 | $1.15 | $1.15 (0%) | $1.15 | $1.15 | 2,000 | $738,811 |
| 09/17/2024 | $1.22 | $1.22 (0%) | $1.22 | $1.22 | 0 | $783,782 |
| 09/16/2024 | $1.22 | $1.22 (0%) | $1.22 | $1.22 | 0 | $783,782 |
| 09/13/2024 | $1.15 | $1.22 (6.09%) | $1.42 | $1.15 | 3,400 | $783,782 |
| 09/12/2024 | $1.22 | $1.12 (-8.2%) | $1.23 | $1.12 | 800 | $719,537 |
| 09/11/2024 | $1.10 | $1.10 (0%) | $1.10 | $1.10 | 100 | $706,688 |
| 09/10/2024 | $1.08 | $1.10 (1.85%) | $1.10 | $1.08 | 700 | $706,688 |
| 09/09/2024 | $1.08 | $1.08 (0%) | $1.08 | $1.08 | 100 | $693,840 |
| 09/06/2024 | $1.08 | $1.08 (0%) | $1.08 | $1.08 | 2,300 | $693,840 |
| 09/05/2024 | $1.12 | $1.08 (-3.57%) | $1.12 | $1.08 | 2,100 | $693,840 |
| 09/04/2024 | $1.32 | $1.10 (-16.67%) | $1.32 | $1.10 | 1,400 | $706,688 |
| 09/03/2024 | $1.10 | $1.10 (0%) | $1.17 | $1.10 | 1,400 | $706,688 |
| 08/30/2024 | $1.28 | $1.28 (0%) | $1.28 | $1.28 | 0 | $822,328 |
| 08/29/2024 | $1.18 | $1.28 (8.47%) | $1.28 | $1.18 | 900 | $822,328 |
| 08/28/2024 | $1.24 | $1.10 (-11.29%) | $1.24 | $1.07 | 4,700 | $706,688 |
| 08/27/2024 | $1.24 | $1.22 (-1.61%) | $1.43 | $1.21 | 2,100 | $783,782 |
| 08/26/2024 | $1.40 | $1.18 (-15.71%) | $1.40 | $1.15 | 3,000 | $758,084 |
| 08/23/2024 | $1.23 | $1.43 (16.26%) | $1.44 | $1.23 | 1,800 | $918,695 |