Scarica l'app Stockscreener
2.37
17.71%
-0.51
Dopo l'orario di chiusura:
2.44
0.07
+2.95%
Storico Dei Prezzi Delle Azioni Di Yield10 Bioscience Inc (YTEN)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 1969-12-31 | $3.50 | $2.00 | $1.50 | 116,508.0 | -17.71% |
| 2024-05-15 | $3.57 | $2.02 | $1.55 | 379,681.0 | -45.25% |
| 2024-05-14 | $5.54 | $5.00 | $0.54 | 43,834.0 | -1.87% |
| 2024-05-13 | $5.99 | $5.25 | $0.735 | 73,755.0 | -11.26% |
| 2024-05-10 | $6.67 | $5.80 | $0.871 | 257,286.0 | +2.90% |
| 2024-05-09 | $7.16 | $5.07 | $2.09 | 2,396,837.0 | +17.40% |
| 2024-05-08 | $5.30 | $4.91 | $0.3899 | 41,967.0 | +3.52% |
| 2024-05-07 | $6.06 | $4.80 | $1.26 | 139,633.0 | -6.21% |
| 2024-05-06 | $5.91 | $5.06 | $0.8501 | 48,383.0 | -8.04% |
| 2024-05-03 | $5.89 | $4.90 | $0.9888 | 108,083.0 | +2,343% |
| 2024-05-02 | $0.2495 | $0.21 | $0.0395 | 947,199.0 | +6.11% |
| 2024-05-01 | $0.2359 | $0.2103 | $0.0256 | 454,587.0 | -8.44% |
| 2024-04-30 | $0.2433 | $0.2251 | $0.0182 | 312,375.0 | +4.75% |
| 2024-04-29 | $0.235 | $0.2165 | $0.0185 | 273,755.0 | +1.53% |
| 2024-04-26 | $0.249 | $0.216 | $0.033 | 326,796.0 | -7.20% |
| 2024-04-25 | $0.243 | $0.2239 | $0.0191 | 272,215.0 | +1.92% |
| 2024-04-24 | $0.26 | $0.2131 | $0.0469 | 1,094,560.0 | -8.75% |
| 2024-04-23 | $0.2807 | $0.24 | $0.0407 | 373,778.0 | -1.53% |
| 2024-04-22 | $0.282 | $0.2515 | $0.0305 | 377,871.0 | +2.35% |
| 2024-04-19 | $0.275 | $0.25 | $0.025 | 283,450.0 | -6.49% |
| 2024-04-18 | $0.2785 | $0.2575 | $0.021 | 283,189.0 | -2.08% |
| 2024-04-17 | $0.2898 | $0.271 | $0.0188 | 230,324.0 | -2.28% |
Yield10 Bioscience Inc Stock (YTEN) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Yield10 Bioscience Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni YTEN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Yield10 Bioscience Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Yield10 Bioscience Inc Storia dei prezzi delle azioni (YTEN) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 1969-12 | $3.50 | $2.00 | $1.50 | 116,508.0 | -17.71% |
| 2024-05 | $7.16 | $0.21 | $6.95 | 4,891,245.0 | +1,121% |
| 2024-04 | $0.428 | $0.2131 | $0.2149 | 39,747,429.0 | -37.92% |
| 2024-03 | $0.719 | $0.2157 | $0.5033 | 131,643,193.0 | +60.68% |
| 2024-02 | $0.565 | $0.2138 | $0.3512 | 145,261,147.0 | +0.77% |
| 2024-01 | $0.2589 | $0.185 | $0.0739 | 1,499,613.0 | -1.92% |
Yield10 Bioscience Inc Storia dei prezzi delle azioni (YTEN) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $0.4845 | $0.18 | $0.3045 | 19,914,583.0 | -11.37% |
| 2023-11 | $0.3299 | $0.21 | $0.1199 | 4,389,128.0 | -16.92% |
| 2023-10 | $0.3949 | $0.28 | $0.1149 | 3,623,194.0 | -0.52% |
| 2023-09 | $0.44 | $0.28 | $0.16 | 5,483,479.0 | -8.49% |
| 2023-08 | $2.27 | $0.3299 | $1.94 | 14,598,823.0 | -82.84% |
| 2023-07 | $2.49 | $1.53 | $0.9573 | 709,050.0 | -6.31% |
| 2023-06 | $3.04 | $1.79 | $1.25 | 726,615.0 | -20.71% |
| 2023-05 | $3.29 | $2.62 | $0.67 | 898,122.0 | -1.75% |
| 2023-04 | $3.25 | $2.61 | $0.6363 | 218,236.0 | +3.26% |
| 2023-03 | $3.17 | $2.30 | $0.87 | 1,622,359.0 | -5.80% |
| 2023-02 | $4.05 | $2.91 | $1.14 | 393,682.0 | -24.87% |
| 2023-01 | $4.19 | $1.64 | $2.55 | 14,829,862.0 | +133.60% |
Yield10 Bioscience Inc Storia dei prezzi delle azioni (YTEN) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $2.49 | $1.63 | $0.8579 | 476,148.0 | -29.26% |
| 2022-11 | $3.10 | $2.28 | $0.8199 | 415,173.0 | -21.07% |
| 2022-10 | $3.42 | $2.82 | $0.605 | 736,761.0 | +0.00% |
| 2022-09 | $3.50 | $2.75 | $0.745 | 1,094,469.0 | -4.78% |
| 2022-08 | $3.59 | $2.32 | $1.27 | 1,664,417.0 | +30.29% |
| 2022-07 | $2.82 | $2.17 | $0.6537 | 453,116.0 | +7.11% |
| 2022-06 | $2.68 | $1.92 | $0.7648 | 1,879,400.0 | -15.09% |
| 2022-05 | $3.17 | $1.91 | $1.26 | 3,626,822.0 | -13.40% |
| 2022-04 | $5.40 | $3.03 | $2.37 | 8,120,146.0 | -42.26% |
| 2022-03 | $7.21 | $3.88 | $3.33 | 14,196,216.0 | +26.19% |
| 2022-02 | $4.28 | $3.53 | $0.7499 | 669,031.0 | +15.07% |
| 2022-01 | $5.65 | $3.25 | $2.40 | 1,195,115.0 | -25.81% |
0.16%
0.29%
Capitalizzazione:
|
Volume (24 ore):