Stockscreener 앱 받기
2.37
17.71%
-0.51
시간 외 거래:
2.44
0.07
+2.95%
Yield10 Bioscience Inc 주식 (YTEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (YTEN) 연도별 가격 이력
이 심층 분석에서는 Yield10 Bioscience Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 YTEN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Yield10 Bioscience Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Yield10 Bioscience Inc 주식 (YTEN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (YTEN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (YTEN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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%
자본화:
|
볼륨(24시간):