OTC Markets EXMKT - Delayed Quote USD

Yield10 Bioscience, Inc. (YTENQ)

0.0150

0.0000

(0.00%)

At close: April 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 30, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 29, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 28, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 25, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 24, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 23, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 22, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 21, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 17, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 16, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 15, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 14, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 11, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 10, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 9, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 8, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 7, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 4, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 3, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 2, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 1, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	250
Mar 31, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 28, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	1,134
Mar 27, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 26, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	200
Mar 25, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 24, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 21, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	7,364
Mar 20, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 19, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 18, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 17, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	148
Mar 14, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 13, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	4,843
Mar 12, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 11, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 10, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 7, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 6, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 5, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 4, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 3, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 28, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 27, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	225
Feb 26, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 25, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 24, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 21, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 20, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 19, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	128
Feb 18, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 14, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	161
Feb 13, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	298
Feb 12, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 11, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 10, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 7, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 6, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 5, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 4, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	368
Feb 3, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 31, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 30, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 29, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 28, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 27, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 24, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 23, 2025	0.0020	0.1150	0.0020	0.0020	0.0020	4,834
Jan 22, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jan 21, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	159
Jan 17, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jan 16, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	1,407
Jan 15, 2025	0.1000	0.1000	0.1000	0.1000	0.1000	-
Jan 14, 2025	0.1800	0.1800	0.1000	0.1000	0.1000	25,565
Jan 13, 2025	0.2500	0.2500	0.2100	0.2100	0.2100	12,275
Jan 10, 2025	0.2500	0.2500	0.2084	0.2084	0.2084	19,820
Jan 8, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 7, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 6, 2025	0.3499	0.3499	0.2725	0.2800	0.2800	7,845
Jan 3, 2025	0.3499	0.3499	0.3499	0.3499	0.3499	1,084
Jan 2, 2025	0.2020	0.3742	0.2020	0.3499	0.3499	11,637
Dec 31, 2024	0.3600	0.3600	0.3120	0.3120	0.3120	2,204
Dec 30, 2024	0.3201	0.3450	0.3201	0.3450	0.3450	1,253
Dec 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	730
Dec 26, 2024	0.3201	0.3600	0.3201	0.3600	0.3600	2,511
Dec 24, 2024	0.3401	0.3401	0.3401	0.3401	0.3401	453
Dec 23, 2024	0.3201	0.3600	0.3201	0.3330	0.3330	1,110
Dec 20, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Dec 19, 2024	0.3350	0.3401	0.3350	0.3350	0.3350	684
Dec 18, 2024	0.3200	0.3406	0.3200	0.3406	0.3406	1,033
Dec 17, 2024	0.3600	0.3600	0.3200	0.3400	0.3400	3,089
Dec 16, 2024	0.3500	0.4000	0.3201	0.4000	0.4000	548
Dec 13, 2024	0.3650	0.4011	0.3650	0.4011	0.4011	1,046
Dec 12, 2024	0.4200	0.4200	0.3501	0.3501	0.3501	16,042
Dec 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	17,314
Dec 10, 2024	0.6495	0.6495	0.2352	0.2352	0.2352	31,796
Dec 9, 2024	0.3915	0.3915	0.3501	0.3501	0.3501	3,765
Dec 6, 2024	0.6949	0.6949	0.4000	0.5100	0.5100	16,209
Dec 5, 2024	0.6600	0.6950	0.5849	0.6949	0.6949	12,773
Dec 4, 2024	0.5894	0.6569	0.5894	0.6569	0.6569	1,188
Dec 3, 2024	0.3500	0.6590	0.3500	0.6590	0.6590	4,204
Dec 2, 2024	0.5500	0.5500	0.3224	0.3600	0.3600	5,123
Nov 29, 2024	0.6175	0.6175	0.5200	0.5200	0.5200	552
Nov 27, 2024	0.5800	0.6391	0.5100	0.5100	0.5100	9,351
Nov 26, 2024	0.3125	0.6588	0.3125	0.4220	0.4220	1,189
Nov 25, 2024	0.3125	0.3125	0.3125	0.3125	0.3125	254
Nov 22, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	619
Nov 21, 2024	0.6589	0.6589	0.4006	0.5250	0.5250	11,202
Nov 20, 2024	0.6589	0.6589	0.6589	0.6589	0.6589	-
Nov 19, 2024	0.3900	0.6589	0.3900	0.6589	0.6589	10,814
Nov 18, 2024	0.4100	0.4100	0.3500	0.3900	0.3900	4,948
Nov 15, 2024	0.4100	0.5100	0.4100	0.4200	0.4200	1,560
Nov 14, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	448
Nov 13, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	323
Nov 12, 2024	0.3900	0.5100	0.3841	0.4001	0.4001	3,402
Nov 11, 2024	0.5402	0.5600	0.5400	0.5400	0.5400	4,993
Nov 8, 2024	0.5402	0.5502	0.5402	0.5502	0.5502	2,162
Nov 7, 2024	0.5523	0.6900	0.5500	0.5800	0.5800	7,827
Nov 6, 2024	0.6043	0.6683	0.5503	0.6683	0.6683	2,962
Nov 5, 2024	0.5400	0.8500	0.5400	0.5402	0.5402	7,347
Nov 4, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	545
Nov 1, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	227
Oct 31, 2024	0.6001	0.9909	0.5600	0.5600	0.5600	729
Oct 30, 2024	0.6450	0.6450	0.6000	0.6000	0.6000	1,211
Oct 29, 2024	0.5688	0.5688	0.5688	0.5688	0.5688	-
Oct 28, 2024	0.8749	0.9901	0.5688	0.5688	0.5688	10,397
Oct 25, 2024	0.7885	0.8749	0.7437	0.8749	0.8749	3,680
Oct 24, 2024	0.7000	0.7500	0.7000	0.7500	0.7500	1,667
Oct 23, 2024	0.8321	0.8321	0.6400	0.7000	0.7000	23,496
Oct 22, 2024	0.7580	1.0400	0.7580	1.0000	1.0000	7,162
Oct 21, 2024	0.7781	1.0500	0.7781	0.8300	0.8300	4,212
Oct 18, 2024	0.8097	1.1000	0.7590	0.9500	0.9500	16,892
Oct 17, 2024	0.7500	0.8599	0.6650	0.8010	0.8010	3,428
Oct 16, 2024	0.8600	0.9387	0.8000	0.8000	0.8000	7,661
Oct 15, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	118
Oct 14, 2024	0.8300	0.8725	0.8300	0.8725	0.8725	1,343
Oct 11, 2024	0.8238	0.8238	0.8238	0.8238	0.8238	1,108
Oct 10, 2024	0.9000	0.9800	0.7000	0.8130	0.8130	1,912
Oct 9, 2024	0.9067	0.9067	0.9067	0.9067	0.9067	316
Oct 8, 2024	1.0300	1.0600	1.0300	1.0600	1.0600	1,788
Oct 7, 2024	0.9900	1.0900	0.9900	1.0720	1.0720	25,823
Oct 4, 2024	1.0200	1.0200	0.5300	0.7600	0.7600	6,797
Oct 3, 2024	1.0500	1.0900	0.8797	1.0700	1.0700	7,068
Oct 2, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Oct 1, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Sep 30, 2024	0.9514	1.0500	0.9514	1.0500	1.0500	842
Sep 27, 2024	1.0000	1.0000	0.9800	0.9800	0.9800	1,135
Sep 26, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	1,077
Sep 25, 2024	0.8700	0.9676	0.8700	0.9676	0.9676	355
Sep 24, 2024	0.9900	0.9900	0.8500	0.9197	0.9197	5,223
Sep 23, 2024	1.0000	1.0000	0.8979	0.9900	0.9900	5,892
Sep 20, 2024	1.1150	1.1150	0.8600	0.9900	0.9900	8,783
Sep 19, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	-
Sep 18, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	1,962
Sep 17, 2024	1.2200	1.2200	1.2200	1.2200	1.2200	-
Sep 16, 2024	1.2200	1.2200	1.2200	1.2200	1.2200	-
Sep 13, 2024	1.1500	1.4200	1.1500	1.2200	1.2200	3,439
Sep 12, 2024	1.2200	1.2300	1.1200	1.1200	1.1200	802
Sep 11, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	131
Sep 10, 2024	1.0800	1.1000	1.0800	1.1000	1.1000	732
Sep 9, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	-
Sep 6, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	2,293
Sep 5, 2024	1.1199	1.1199	1.0800	1.0800	1.0800	2,061
Sep 4, 2024	1.3200	1.3200	1.1000	1.1000	1.1000	1,404
Sep 3, 2024	1.1000	1.1690	1.1000	1.1000	1.1000	1,386
Aug 30, 2024	1.2800	1.2800	1.2800	1.2800	1.2800	-
Aug 29, 2024	1.1800	1.2800	1.1800	1.2800	1.2800	937
Aug 28, 2024	1.2400	1.2400	1.0700	1.0984	1.0984	4,669
Aug 27, 2024	1.2400	1.4300	1.2100	1.2150	1.2150	2,062
Aug 26, 2024	1.4000	1.4000	1.1500	1.1800	1.1800	3,001
Aug 23, 2024	1.2300	1.4400	1.2300	1.4300	1.4300	1,846
Aug 22, 2024	1.4600	1.4600	1.2200	1.2600	1.2600	10,756
Aug 21, 2024	1.5000	1.5000	1.5000	1.5000	1.5000	231
Aug 20, 2024	1.5200	1.5300	1.5044	1.5044	1.5044	668
Aug 19, 2024	1.5800	1.7200	1.4432	1.4432	1.4432	4,359
Aug 16, 2024	1.5500	1.7600	1.5000	1.6400	1.6400	8,424
Aug 15, 2024	1.6000	1.6000	1.4100	1.5000	1.5000	2,993
Aug 14, 2024	1.5420	1.5420	1.5420	1.5420	1.5420	391
Aug 13, 2024	1.4200	1.4200	1.4200	1.4200	1.4200	-
Aug 12, 2024	1.5780	1.5780	1.4200	1.4200	1.4200	1,765
Aug 9, 2024	1.7117	1.7200	1.5600	1.5600	1.5600	4,760
Aug 8, 2024	1.5100	1.6000	1.4700	1.4700	1.4700	2,497
Aug 7, 2024	1.5500	1.6879	1.5100	1.5100	1.5100	3,238
Aug 6, 2024	1.9100	1.9100	1.6000	1.6000	1.6000	2,855
Aug 5, 2024	1.7800	1.8300	1.7600	1.7600	1.7600	2,598
Aug 2, 2024	1.8500	2.1000	1.6000	1.6000	1.6000	8,238
Aug 1, 2024	1.8500	1.8500	1.5800	1.8500	1.8500	1,458
Jul 31, 2024	1.6900	1.9300	1.5500	1.8300	1.8300	1,889
Jul 30, 2024	1.7300	1.7900	1.7300	1.7800	1.7800	661
Jul 29, 2024	1.6100	1.7300	1.6100	1.6600	1.6600	2,882
Jul 26, 2024	1.7800	1.8099	1.6200	1.6200	1.6200	1,656
Jul 25, 2024	1.4100	1.9800	1.3800	1.5900	1.5900	2,521
Jul 24, 2024	1.7200	1.7200	1.5000	1.7000	1.7000	3,584
Jul 23, 2024	1.5500	1.8730	1.5500	1.6970	1.6970	2,217
Jul 22, 2024	1.9900	2.0300	1.5000	1.5000	1.5000	7,775
Jul 19, 2024	2.1000	2.2000	1.6100	1.6800	1.6800	12,014
Jul 18, 2024	1.6500	2.3300	1.6100	2.0800	2.0800	15,111
Jul 17, 2024	1.0050	1.9800	1.0050	1.5800	1.5800	44,092
Jul 16, 2024	0.8300	0.8600	0.8300	0.8600	0.8600	3,300
Jul 15, 2024	0.8404	0.8404	0.8254	0.8254	0.8254	2,113
Jul 12, 2024	0.9499	0.9499	0.8020	0.8020	0.8020	3,150
Jul 11, 2024	0.8002	0.9094	0.8002	0.9094	0.9094	820
Jul 10, 2024	0.8002	0.9399	0.8002	0.9399	0.9399	1,609
Jul 9, 2024	0.8751	0.8751	0.8751	0.8751	0.8751	348
Jul 8, 2024	0.9095	0.9095	0.8000	0.8002	0.8002	1,820
Jul 5, 2024	0.9000	0.9000	0.8000	0.8000	0.8000	2,205
Jul 3, 2024	1.0100	1.0100	0.8321	0.9500	0.9500	6,087
Jul 2, 2024	1.1162	1.1162	1.0200	1.0200	1.0200	5,215
Jul 1, 2024	1.1059	1.1600	1.1059	1.1200	1.1200	1,604
Jun 28, 2024	1.1800	1.2000	1.1800	1.2000	1.2000	813
Jun 27, 2024	1.1500	1.2250	1.1500	1.2000	1.2000	2,878
Jun 26, 2024	1.3000	1.3000	1.1550	1.1550	1.1550	3,942
Jun 25, 2024	1.2275	1.2913	1.1600	1.2913	1.2913	1,629
Jun 24, 2024	1.3900	1.3900	1.2800	1.2800	1.2800	1,790
Jun 21, 2024	1.2800	1.2800	1.2800	1.2800	1.2800	-
Jun 20, 2024	1.2700	1.3822	1.2700	1.2800	1.2800	1,353
Jun 18, 2024	1.2500	1.4200	1.2500	1.2700	1.2700	4,529
Jun 17, 2024	1.4900	1.4900	1.0500	1.2000	1.2000	4,068
Jun 14, 2024	1.5000	1.5000	1.4200	1.4200	1.4200	894
Jun 13, 2024	1.5500	1.5800	1.4700	1.4934	1.4934	4,549
Jun 12, 2024	1.6956	1.6956	1.1500	1.4500	1.4500	3,878
Jun 11, 2024	1.6900	1.7000	1.6600	1.6825	1.6825	7,504
Jun 10, 2024	1.7300	1.7300	1.7300	1.7300	1.7300	688
Jun 7, 2024	1.7200	1.7200	1.6875	1.6875	1.6875	1,047
Jun 6, 2024	1.8400	1.9900	1.5400	1.7200	1.7200	13,458
Jun 5, 2024	1.8400	1.8400	1.8400	1.8400	1.8400	2,054
Jun 4, 2024	2.0400	2.0400	1.8400	1.8400	1.8400	1,464
Jun 3, 2024	1.9100	1.9100	1.8090	1.8200	1.8200	6,125
May 31, 2024	1.8000	2.2500	1.8000	1.9100	1.9100	8,900
May 30, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	367
May 29, 2024	2.0100	2.2450	1.8000	2.1000	2.1000	9,549
May 28, 2024	2.0100	2.0700	2.0000	2.0600	2.0600	3,203
May 24, 2024	2.1600	2.3000	2.0500	2.1100	2.1100	11,124
May 23, 2024	2.3000	2.4000	2.3000	2.3000	2.3000	9,904
May 22, 2024	2.1000	2.2900	2.0800	2.2900	2.2900	3,887
May 21, 2024	2.1000	2.1500	2.0000	2.1000	2.1000	8,757
May 20, 2024	2.1100	2.2000	2.0600	2.1200	2.1200	9,142
May 17, 2024	2.4300	2.4400	2.1100	2.1100	2.1100	27,521
May 16, 2024	2.8400	3.5000	2.0000	2.3700	2.3700	116,511
May 15, 2024	2.0200	3.5700	2.0200	2.8800	2.8800	384,071
May 14, 2024	5.0700	5.5400	5.0000	5.2600	5.2600	43,920
May 13, 2024	5.9700	5.9850	5.2500	5.3600	5.3600	74,281
May 10, 2024	5.8100	6.6710	5.8000	6.0400	6.0400	257,862
May 9, 2024	5.2500	7.1599	5.0700	5.8700	5.8700	2,401,967
May 8, 2024	5.0400	5.3000	4.9101	5.0000	5.0000	42,213
May 7, 2024	5.0900	6.0600	4.8000	4.8300	4.8300	142,201
May 6, 2024	5.8000	5.9101	5.0600	5.1500	5.1500	48,408
May 3, 2024	1:24 Stock Splits
May 3, 2024	5.5500	5.8888	4.9000	5.6000	5.6000	108,351
May 2, 2024	5.0400	5.9880	5.0400	5.5008	5.5008	40,022
May 1, 2024	5.2800	5.6616	5.0472	5.1840	5.1840	19,059

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Yield10 Bioscience, Inc. (YTENQ)