Yield10 Bioscience, Inc. (YTEN)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 5.81 | 6.67 | 5.80 | 6.04 | 6.04 | 253,800 |
| 09 may 2024 | 5.25 | 7.16 | 5.07 | 5.87 | 5.87 | 2,402,000 |
| 08 may 2024 | 5.04 | 5.30 | 4.91 | 5.00 | 5.00 | 42,100 |
| 07 may 2024 | 5.09 | 6.06 | 4.80 | 4.83 | 4.83 | 142,200 |
| 06 may 2024 | 5.80 | 5.91 | 5.06 | 5.15 | 5.15 | 48,400 |
| 03 may 2024 | 5.55 | 5.89 | 4.90 | 5.60 | 5.60 | 108,400 |
| 03 may 2024 | 1:24 División de acciones | |||||
| 02 may 2024 | 5.04 | 6.00 | 5.04 | 5.52 | 5.52 | 40,021 |
| 01 may 2024 | 5.28 | 5.76 | 5.04 | 5.28 | 5.28 | 19,058 |
| 30 abr 2024 | 5.52 | 5.76 | 5.52 | 5.76 | 5.76 | 13,033 |
| 29 abr 2024 | 5.52 | 5.76 | 5.28 | 5.52 | 5.52 | 11,450 |
| 26 abr 2024 | 6.00 | 6.00 | 5.28 | 5.28 | 5.28 | 13,825 |
| 25 abr 2024 | 5.52 | 5.76 | 5.28 | 5.76 | 5.76 | 11,554 |
| 24 abr 2024 | 6.00 | 6.24 | 5.04 | 5.52 | 5.52 | 45,996 |
| 23 abr 2024 | 6.72 | 6.72 | 5.76 | 6.24 | 6.24 | 15,575 |
| 22 abr 2024 | 6.24 | 6.72 | 6.00 | 6.24 | 6.24 | 15,758 |
| 19 abr 2024 | 6.24 | 6.72 | 6.00 | 6.24 | 6.24 | 12,338 |
| 18 abr 2024 | 6.48 | 6.72 | 6.24 | 6.48 | 6.48 | 14,721 |
| 17 abr 2024 | 6.72 | 6.96 | 6.48 | 6.72 | 6.72 | 9,921 |
| 16 abr 2024 | 6.72 | 6.96 | 6.48 | 6.72 | 6.72 | 8,404 |
| 15 abr 2024 | 7.44 | 7.92 | 6.72 | 6.72 | 6.72 | 18,458 |
| 12 abr 2024 | 7.68 | 8.16 | 7.20 | 7.44 | 7.44 | 17,888 |
| 11 abr 2024 | 7.68 | 8.40 | 7.44 | 7.68 | 7.68 | 24,933 |
| 10 abr 2024 | 8.64 | 8.64 | 6.96 | 7.92 | 7.92 | 51,363 |
| 09 abr 2024 | 9.12 | 9.36 | 8.64 | 8.88 | 8.88 | 40,425 |
| 08 abr 2024 | 9.12 | 9.84 | 8.64 | 9.12 | 9.12 | 72,213 |
| 05 abr 2024 | 8.88 | 9.36 | 7.92 | 9.36 | 9.36 | 110,075 |
| 04 abr 2024 | 7.68 | 9.84 | 7.20 | 8.88 | 8.88 | 302,600 |
| 03 abr 2024 | 5.76 | 9.60 | 5.52 | 7.44 | 7.44 | 659,675 |
| 02 abr 2024 | 8.16 | 8.40 | 5.28 | 5.28 | 5.28 | 111,000 |
| 01 abr 2024 | 9.12 | 10.32 | 8.64 | 9.12 | 9.12 | 122,150 |
| 28 mar 2024 | 9.12 | 10.80 | 8.40 | 9.12 | 9.12 | 111,938 |
| 27 mar 2024 | 7.92 | 9.36 | 7.44 | 9.12 | 9.12 | 80,092 |
| 26 mar 2024 | 8.40 | 8.64 | 7.92 | 8.16 | 8.16 | 58,863 |
| 25 mar 2024 | 7.92 | 8.88 | 7.68 | 8.64 | 8.64 | 87,742 |
| 22 mar 2024 | 9.84 | 9.84 | 7.20 | 9.12 | 9.12 | 242,629 |
| 21 mar 2024 | 16.32 | 17.28 | 9.36 | 10.32 | 10.32 | 4,866,313 |
| 20 mar 2024 | 6.24 | 6.24 | 5.76 | 5.76 | 5.76 | 2,196 |
| 19 mar 2024 | 5.76 | 6.24 | 5.76 | 5.76 | 5.76 | 2,188 |
| 18 mar 2024 | 6.00 | 6.48 | 5.76 | 6.00 | 6.00 | 7,413 |
| 15 mar 2024 | 6.00 | 6.48 | 5.76 | 5.76 | 5.76 | 7,742 |
| 14 mar 2024 | 6.24 | 6.48 | 6.00 | 6.00 | 6.00 | 3,904 |
| 13 mar 2024 | 6.24 | 6.24 | 5.76 | 6.00 | 6.00 | 4,829 |
| 12 mar 2024 | 6.96 | 6.96 | 6.00 | 6.00 | 6.00 | 3,925 |
| 11 mar 2024 | 6.00 | 6.48 | 6.00 | 6.48 | 6.48 | 9,021 |
| 08 mar 2024 | 6.00 | 6.72 | 6.00 | 6.48 | 6.48 | 6,042 |
| 07 mar 2024 | 6.24 | 6.48 | 5.76 | 6.24 | 6.24 | 2,758 |
| 06 mar 2024 | 6.24 | 6.48 | 6.00 | 6.48 | 6.48 | 2,108 |
| 05 mar 2024 | 5.76 | 6.72 | 5.76 | 6.48 | 6.48 | 14,583 |
| 04 mar 2024 | 6.24 | 6.24 | 5.28 | 6.00 | 6.00 | 6,208 |
| 01 mar 2024 | 6.24 | 6.24 | 5.52 | 6.00 | 6.00 | 7,404 |
| 29 feb 2024 | 5.52 | 6.00 | 5.52 | 5.76 | 5.76 | 8,692 |
| 28 feb 2024 | 6.24 | 6.24 | 5.52 | 6.24 | 6.24 | 6,008 |
| 27 feb 2024 | 6.00 | 6.00 | 5.52 | 5.76 | 5.76 | 3,663 |
| 26 feb 2024 | 6.00 | 6.24 | 5.52 | 5.76 | 5.76 | 8,717 |
| 23 feb 2024 | 6.48 | 6.48 | 6.24 | 6.24 | 6.24 | 2,742 |
| 22 feb 2024 | 6.72 | 7.20 | 6.24 | 6.24 | 6.24 | 23,571 |
| 21 feb 2024 | 6.48 | 6.72 | 6.24 | 6.72 | 6.72 | 9,108 |
| 20 feb 2024 | 6.72 | 7.20 | 6.24 | 6.72 | 6.72 | 12,121 |
| 16 feb 2024 | 6.96 | 7.44 | 6.24 | 6.72 | 6.72 | 26,192 |
| 15 feb 2024 | 5.76 | 7.68 | 5.76 | 7.20 | 7.20 | 44,529 |
| 14 feb 2024 | 6.00 | 6.96 | 5.76 | 6.24 | 6.24 | 68,308 |
| 13 feb 2024 | 5.76 | 6.24 | 5.76 | 5.76 | 5.76 | 13,146 |
| 12 feb 2024 | 5.76 | 6.00 | 5.76 | 6.00 | 6.00 | 13,542 |
| 09 feb 2024 | 6.24 | 6.24 | 5.76 | 6.00 | 6.00 | 18,525 |
| 08 feb 2024 | 7.92 | 7.92 | 6.00 | 6.48 | 6.48 | 91,142 |
| 07 feb 2024 | 8.64 | 8.88 | 8.16 | 8.88 | 8.88 | 80,642 |
| 06 feb 2024 | 8.40 | 10.32 | 7.68 | 9.12 | 9.12 | 283,692 |
| 05 feb 2024 | 10.80 | 13.44 | 8.16 | 8.40 | 8.40 | 5,359,929 |
| 02 feb 2024 | 5.28 | 5.76 | 5.28 | 5.52 | 5.52 | 267 |
| 01 feb 2024 | 5.28 | 5.76 | 5.04 | 5.28 | 5.28 | 775 |
| 31 ene 2024 | 5.04 | 5.52 | 5.04 | 5.52 | 5.52 | 638 |
| 30 ene 2024 | 5.52 | 5.52 | 4.80 | 5.52 | 5.52 | 671 |
| 29 ene 2024 | 5.28 | 5.52 | 5.04 | 5.28 | 5.28 | 3,954 |
| 26 ene 2024 | 4.56 | 5.28 | 4.56 | 5.28 | 5.28 | 5,846 |
| 25 ene 2024 | 4.80 | 5.04 | 4.56 | 4.56 | 4.56 | 2,613 |
| 24 ene 2024 | 4.80 | 5.04 | 4.80 | 4.80 | 4.80 | 3,350 |
| 23 ene 2024 | 5.04 | 5.04 | 4.80 | 4.80 | 4.80 | 2,442 |
| 22 ene 2024 | 5.04 | 5.28 | 4.80 | 4.80 | 4.80 | 1,650 |
| 19 ene 2024 | 5.52 | 5.52 | 4.80 | 5.04 | 5.04 | 4,588 |
| 18 ene 2024 | 5.28 | 5.52 | 5.28 | 5.28 | 5.28 | 308 |
| 17 ene 2024 | 5.28 | 5.52 | 5.28 | 5.28 | 5.28 | 1,913 |
| 16 ene 2024 | 5.76 | 5.76 | 5.28 | 5.28 | 5.28 | 2,458 |
| 12 ene 2024 | 5.28 | 5.76 | 5.28 | 5.76 | 5.76 | 1,817 |
| 11 ene 2024 | 5.76 | 5.76 | 5.28 | 5.52 | 5.52 | 1,529 |
| 10 ene 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1,254 |
| 09 ene 2024 | 5.76 | 6.00 | 5.76 | 5.76 | 5.76 | 2,067 |
| 08 ene 2024 | 5.52 | 6.24 | 5.52 | 5.76 | 5.76 | 1,696 |
| 05 ene 2024 | 5.76 | 6.00 | 5.52 | 5.76 | 5.76 | 3,129 |
| 04 ene 2024 | 5.04 | 6.00 | 5.04 | 6.00 | 6.00 | 5,454 |
| 03 ene 2024 | 6.00 | 6.00 | 5.04 | 5.52 | 5.52 | 7,025 |
| 02 ene 2024 | 6.00 | 6.24 | 5.76 | 6.00 | 6.00 | 8,321 |
| 29 dic 2023 | 5.76 | 6.24 | 5.52 | 5.76 | 5.76 | 5,604 |
| 28 dic 2023 | 5.28 | 5.76 | 5.28 | 5.52 | 5.52 | 8,592 |
| 27 dic 2023 | 5.28 | 5.76 | 5.04 | 5.52 | 5.52 | 18,233 |
| 26 dic 2023 | 4.80 | 5.52 | 4.80 | 5.28 | 5.28 | 7,425 |
| 22 dic 2023 | 5.04 | 5.28 | 4.80 | 5.04 | 5.04 | 7,813 |
| 21 dic 2023 | 5.04 | 5.28 | 4.80 | 4.80 | 4.80 | 6,742 |
| 20 dic 2023 | 5.28 | 5.28 | 4.80 | 4.80 | 4.80 | 4,233 |
| 19 dic 2023 | 5.28 | 5.76 | 4.80 | 4.80 | 4.80 | 12,221 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.