-
5 DAY PERFORMANCE
-5.43% -
1 MONTH PERFORMANCE
-32.03% -
3 MONTH PERFORMANCE
-27.50% -
6 MONTH PERFORMANCE
-90.46% -
YEAR-TO-DATE PERFORMANCE
-84.90% -
1 YEAR PERFORMANCE
-89.02%
Yield10 Bioscience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $558,926 |
| 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 |
| 08/22/2024 | $1.46 | $1.26 (-13.7%) | $1.46 | $1.22 | 10,800 | $809,479 |
| 08/21/2024 | $1.50 | $1.50 (0%) | $1.50 | $1.50 | 200 | $963,666 |
| 08/20/2024 | $1.52 | $1.50 (-1.32%) | $1.53 | $1.50 | 700 | $963,666 |
| 08/19/2024 | $1.58 | $1.44 (-8.86%) | $1.72 | $1.44 | 4,400 | $925,119 |
| 08/16/2024 | $1.55 | $1.64 (5.81%) | $1.76 | $1.50 | 8,400 | $1.05 M |
| 08/15/2024 | $1.60 | $1.50 (-6.25%) | $1.60 | $1.41 | 3,000 | $963,666 |
| 08/14/2024 | $1.54 | $1.54 (0%) | $1.54 | $1.54 | 400 | $989,364 |
| 08/13/2024 | $1.42 | $1.42 (0%) | $1.42 | $1.42 | 0 | $912,270 |
| 08/12/2024 | $1.58 | $1.42 (-10.13%) | $1.58 | $1.42 | 1,800 | $912,270 |
| 08/09/2024 | $1.71 | $1.56 (-8.77%) | $1.72 | $1.56 | 4,800 | $1.00 M |
| 08/08/2024 | $1.51 | $1.47 (-2.65%) | $1.60 | $1.47 | 2,500 | $944,393 |
| 08/07/2024 | $1.55 | $1.51 (-2.58%) | $1.69 | $1.51 | 3,200 | $970,090 |
| 08/06/2024 | $1.91 | $1.60 (-16.23%) | $1.91 | $1.60 | 2,900 | $1.03 M |
| 08/05/2024 | $1.78 | $1.76 (-1.12%) | $1.83 | $1.76 | 2,600 | $1.13 M |
| 08/02/2024 | $1.85 | $1.60 (-13.51%) | $2.10 | $1.60 | 8,200 | $1.03 M |
| 08/01/2024 | $1.85 | $1.85 (0%) | $1.85 | $1.58 | 1,500 | $1.19 M |
| 07/31/2024 | $1.69 | $1.83 (8.28%) | $1.93 | $1.55 | 1,900 | $1.18 M |
| 07/30/2024 | $1.73 | $1.78 (2.89%) | $1.79 | $1.73 | 700 | $1.14 M |
| 07/29/2024 | $1.61 | $1.66 (3.11%) | $1.73 | $1.61 | 2,900 | $1.07 M |
| 07/26/2024 | $1.78 | $1.62 (-8.99%) | $1.81 | $1.62 | 1,700 | $1.04 M |
| 07/25/2024 | $1.41 | $1.59 (12.77%) | $1.98 | $1.38 | 2,500 | $1.02 M |
| 07/24/2024 | $1.72 | $1.70 (-1.16%) | $1.72 | $1.50 | 3,600 | $1.09 M |
| 07/23/2024 | $1.55 | $1.70 (9.68%) | $1.87 | $1.55 | 2,200 | $1.09 M |
| 07/22/2024 | $1.99 | $1.50 (-24.62%) | $2.03 | $1.50 | 7,800 | $963,666 |
| 07/19/2024 | $2.10 | $1.68 (-20%) | $2.20 | $1.61 | 12,000 | $1.08 M |
| 07/18/2024 | $1.65 | $2.08 (26.06%) | $2.33 | $1.61 | 15,100 | $1.34 M |
| 07/17/2024 | $1.00 | $1.58 (58%) | $1.98 | $1.00 | 44,100 | $1.02 M |
| 07/16/2024 | $0.83 | $0.86 (3.61%) | $0.86 | $0.83 | 3,300 | $552,502 |
| 07/15/2024 | $0.84 | $0.83 (-1.19%) | $0.84 | $0.83 | 2,100 | $533,229 |
| 07/12/2024 | $0.95 | $0.80 (-15.79%) | $0.95 | $0.80 | 3,200 | $513,955 |
| 07/11/2024 | $0.80 | $0.91 (13.75%) | $0.91 | $0.80 | 800 | $584,624 |
| 07/10/2024 | $0.80 | $0.94 (17.5%) | $0.94 | $0.80 | 1,600 | $603,897 |
| 07/09/2024 | $0.88 | $0.88 (0%) | $0.88 | $0.88 | 300 | $565,351 |
| 07/08/2024 | $0.91 | $0.80 (-12.09%) | $0.91 | $0.80 | 1,800 | $513,955 |
| 07/05/2024 | $0.90 | $0.80 (-11.11%) | $0.90 | $0.80 | 2,200 | $513,955 |
| 07/03/2024 | $1.01 | $0.95 (-5.94%) | $1.01 | $0.83 | 6,100 | $610,322 |
| 07/02/2024 | $1.12 | $1.02 (-8.93%) | $1.12 | $1.02 | 5,200 | $655,293 |
| 07/01/2024 | $1.11 | $1.12 (0.9%) | $1.16 | $1.11 | 1,600 | $719,537 |