Yield10 Bioscience (YTEN) Stock Chart & Stock Price History → The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad) Free YTEN Stock Alerts $2.11 -0.26 (-10.97%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media Yield10 Bioscience Stock Price Performance5 Day Performance-59.89%1 Month Performance-65.52%3 Month Performance-68.92%6 Month Performance-67.44%Year-To-Date Performance-63.26%1 Year Performance-97.08% Receive YTEN Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Yield10 Bioscience and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyHow Biden has already won 2024Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.Click here to watch this now before it’s too late. YTEN Stock Chart for Sunday, May, 19, 2024 YTEN Chart by TradingView Yield10 Bioscience Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$2.88$2.11-26.74%$2.44$2.1127,041 shs$1.35 million05/16/2024$2.88$2.88$3.50$2.0068,973 shs$1.84 million05/15/2024$5.26$2.88-45.25%$3.57$2.02378,934 shs$1.84 million05/14/2024$5.36$5.26-1.87%$5.54$5.0043,846 shs$3.37 million05/13/2024$6.04$5.36-11.26%$5.99$5.2573,930 shs$3.45 million05/10/2024$5.87$6.04+2.90%$6.67$5.80257,322 shs$3.88 million Get the Latest News and Ratings for YTEN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Yield10 Bioscience and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$5.00$5.87+17.40%$7.16$5.032.40 million shs$3.77 million05/08/2024$4.83$5.00+3.52%$5.30$4.9141,934 shs$3.22 million05/07/2024$5.11$4.83-5.48%$6.06$4.80141,889 shs$3.09 million05/06/2024$5.60$5.11-8.75%$5.91$5.0648,406 shs$3.27 million05/03/2024$5.50$5.60+1.80%$5.89$4.90108,263 shs$86.35 million05/02/2024$5.18$5.50+6.11%$5.99$5.0439,457 shs$3.53 million05/01/2024$5.66$5.18-8.44%$5.66$5.0518,941 shs$3.33 million04/30/2024$5.40$5.66+4.75%$5.84$5.4013,015 shs$3.63 million04/29/2024$5.32$5.40+1.53%$5.64$5.2011,406 shs$3.47 million04/26/2024$5.74$5.32-7.20%$5.98$5.1813,818 shs$3.42 million04/25/2024$5.52$5.74+3.87%$5.83$5.3711,342 shs$3.68 million04/24/2024$6.17$5.52-10.47%$6.24$5.1145,924 shs$3.54 million04/23/2024$6.26$6.17-1.53%$6.74$5.7615,532 shs$3.96 million04/22/2024$6.12$6.26+2.35%$6.77$6.0615,760 shs$4.02 million04/19/2024$6.54$6.12-6.49%$6.60$6.0011,810 shs$3.93 million04/18/2024$6.68$6.54-2.08%$6.68$6.1811,516 shs$4.20 million04/17/2024$6.84$6.68-2.28%$6.96$6.509,593 shs$4.29 million04/16/2024$6.77$6.84+1.06%$6.96$6.608,247 shs$4.39 million04/15/2024$7.44$6.77-9.09%$7.90$6.7417,691 shs$4.34 million04/12/2024$7.68$7.44-3.06%$8.16$7.2517,180 shs$4.78 million04/11/2024$7.99$7.68-3.90%$8.38$7.3624,132 shs$4.93 million04/10/2024$9.00$7.99-11.15%$8.58$6.9850,864 shs$5.13 million04/09/2024$9.07$9.00-0.82%$9.33$8.6437,590 shs$5.77 million04/08/2024$9.29$9.07-2.38%$9.84$8.5268,960 shs$5.82 million04/05/2024$8.78$9.33+6.17%$9.36$7.83109,351 shs$5.98 million04/04/2024$7.47$8.78+17.65%$9.84$7.20299,010 shs$4.39 million04/03/2024$5.28$7.47+41.41%$9.49$5.52653,096 shs$3.73 million04/02/2024$9.19$5.28-42.57%$8.39$5.28107,772 shs$2.64 million04/01/2024$9.12$9.19+0.82%$10.27$8.64118,475 shs$4.59 million03/29/2024$9.12$9.12$10.74$8.40111,936 shs$4.55 million03/28/2024$9.00$9.12+1.31%$10.70$8.40111,647 shs$4.55 million03/27/2024$8.21$9.00+9.61%$9.31$7.4980,047 shs$4.49 million03/26/2024$8.64$8.21-4.94%$8.55$7.9257,462 shs$4.10 million03/25/2024$9.00$8.64-4.00%$8.80$7.5687,042 shs$4.31 millionBreaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story…03/22/2024$10.43$9.00-13.71%$9.79$7.25238,933 shs$4.49 million03/21/2024$5.83$10.43+78.85%$17.26$9.404.85 million shs$5.21 million03/20/2024$5.78$5.83+0.83%$6.24$5.762,199 shs$2.91 million03/19/2024$5.95$5.78-2.82%$6.19$5.762,186 shs$2.89 million03/18/2024$5.79$5.95+2.86%$6.48$5.767,414 shs$2.97 million03/15/2024$6.02$5.79-3.94%$6.48$5.797,742 shs$2.89 million03/14/2024$6.06$6.02-0.63%$6.48$6.003,903 shs$3.01 million03/13/2024$6.00$6.06+1.04%$6.30$5.774,831 shs$3.03 million03/12/2024$6.48$6.00-7.41%$6.96$6.003,863 shs$3.00 million03/11/2024$6.37$6.48+1.66%$6.60$6.008,981 shs$3.24 million03/08/2024$6.13$6.37+3.95%$6.72$6.006,040 shs$3.18 million03/07/2024$6.45$6.13-4.91%$6.51$5.812,749 shs$3.06 million03/06/2024$6.47$6.45-0.37%$6.45$6.032,101 shs$3.22 million03/05/2024$5.99$6.47+8.10%$6.72$5.6914,466 shs$3.23 million03/04/2024$5.97$5.99+0.36%$6.17$5.186,147 shs$2.99 million03/01/2024$5.68$5.97+5.12%$6.26$5.417,371 shs$2.98 million02/29/2024$6.12$5.68-7.25%$6.00$5.548,565 shs$2.83 million02/28/2024$5.87$6.12+4.21%$6.24$5.545,896 shs$3.06 million02/27/2024$5.76$5.87+1.96%$6.02$5.553,659 shs$2.93 million02/26/2024$6.12$5.76-5.88%$6.14$5.578,697 shs$2.88 million02/23/2024$6.32$6.12-3.15%$6.48$6.122,701 shs$3.06 million02/22/2024$6.70$6.32-5.63%$7.23$6.1323,567 shs$3.15 million02/21/2024$6.71$6.70-0.14%$6.71$6.149,110 shs$3.34 million02/20/2024$6.79$6.71-1.24%$7.08$6.3412,121 shs$3.35 million02/19/2024$6.79$6.79$7.54$6.2826,196 shs$3.39 million Related Companies: AAGR Stock Chart EDBL Stock Chart NUZE Stock Chart NITO Stock Chart BSFC Stock Chart IVP Stock Chart AGRI Stock Chart GNLN Stock Chart FAMI Stock Chart EAST Stock Chart Receive YTEN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Yield10 Bioscience and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:YTEN) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersShocking $16T Elon Musk Crypto LeakCrypto 101 MediaNext President (Not Trump. Not Biden.)The Freeport SocietyMissed NVDA? Buy this AI stock NOWChaikin AnalyticsUrgent Nvidia WarningAltimetry41 banks launch ‘crypto dollar’Stansberry ResearchCrypto Pioneer Says: “The last crypto bull market has begun.”InvestorPlaceProtect Your Bank Account Before It’s Too LateWeiss RatingsHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Yield10 Bioscience, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.