Yield10 Bioscience (YTENQ)

YTENQ
🏛️ Estados Unidos →
0.00
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 41.28 44.40 39.12 40.07 0.0M
2022-12-29 42.24 44.16 40.80 42.00 0.0M
2022-12-28 43.92 44.97 39.60 40.80 0.0M
2022-12-27 47.76 48.00 39.60 41.76 0.0M
2022-12-23 45.27 48.00 43.92 48.00 0.0M
2022-12-22 41.76 44.15 39.12 43.68 0.0M
2022-12-21 45.60 45.60 40.80 41.52 0.0M
2022-12-20 44.16 47.61 42.48 45.36 0.0M
2022-12-19 42.00 45.62 41.09 42.48 0.0M
2022-12-16 43.68 46.40 42.00 43.92 0.0M
2022-12-15 44.40 47.76 43.92 44.16 0.0M
2022-12-14 42.72 47.76 42.72 44.88 0.0M
2022-12-13 43.68 45.12 40.80 41.04 0.0M
2022-12-12 43.68 45.36 39.84 39.84 0.0M
2022-12-09 46.08 47.76 44.16 45.23 0.0M
2022-12-08 45.60 48.65 42.96 43.44 0.0M
2022-12-07 42.72 49.92 42.72 45.60 0.0M
2022-12-06 48.48 49.20 42.00 43.20 0.0M
2022-12-05 51.65 52.32 48.00 48.00 0.0M
2022-12-02 54.24 56.88 50.88 50.88 0.0M
2022-12-01 56.64 59.71 54.72 54.72 0.0M
2022-11-30 58.08 58.32 55.20 56.64 0.0M
2022-11-29 58.08 60.48 57.84 57.84 0.0M
2022-11-28 54.96 61.61 54.96 58.56 0.0M
2022-11-25 60.48 60.48 54.72 54.72 0.0M
2022-11-23 61.20 62.88 57.60 60.48 0.0M
2022-11-22 62.40 64.56 60.96 61.20 0.0M
2022-11-21 60.96 63.47 59.28 61.92 0.0M
2022-11-18 61.44 64.56 61.44 61.44 0.0M
2022-11-17 65.04 66.59 61.20 61.92 0.0M
2022-11-16 63.12 69.53 62.88 65.04 0.0M
2022-11-15 65.52 70.80 62.64 64.08 0.0M
2022-11-14 66.96 66.96 63.84 65.52 0.0M
2022-11-11 61.20 66.72 61.20 65.28 0.0M
2022-11-10 57.60 61.20 57.60 60.72 0.0M
2022-11-09 58.56 58.80 56.40 57.36 0.0M
2022-11-08 57.60 64.08 57.60 58.32 0.0M
2022-11-07 60.48 61.20 57.36 58.32 0.0M
2022-11-04 64.08 64.08 58.56 60.12 0.0M
2022-11-03 63.84 69.36 63.60 63.60 0.0M
2022-11-02 70.32 74.40 63.84 64.44 0.0M
2022-11-01 74.22 74.22 70.08 71.04 0.0M
2022-10-31 72.00 73.68 71.76 71.76 0.0M
2022-10-28 74.40 74.40 71.04 71.04 0.0M
2022-10-27 73.53 74.64 72.00 72.96 0.0M
2022-10-26 72.37 74.16 72.00 72.00 0.0M
2022-10-25 73.68 75.60 72.24 72.24 0.0M
2022-10-24 73.44 74.88 72.72 73.20 0.0M
2022-10-21 73.23 76.56 72.72 72.96 0.0M
2022-10-20 74.64 77.52 73.86 74.16 0.0M
2022-10-19 78.00 79.93 74.64 76.08 0.0M
2022-10-18 80.88 81.60 79.68 79.68 0.0M
2022-10-17 81.60 82.20 77.52 80.64 0.0M
2022-10-14 69.60 81.36 68.93 80.64 0.0M
2022-10-13 69.60 70.44 68.16 68.64 0.0M
2022-10-12 71.52 71.52 67.68 68.40 0.0M
2022-10-11 72.00 73.46 68.40 69.36 0.0M
2022-10-10 69.60 74.16 69.47 74.16 0.0M
2022-10-07 69.60 71.15 68.76 69.12 0.0M
2022-10-06 72.24 74.64 69.12 69.60 0.0M
2022-10-05 72.60 75.36 70.32 71.52 0.0M
2022-10-04 71.04 75.36 70.80 72.00 0.0M
2022-10-03 72.96 75.61 71.04 71.04 0.0M
2022-09-30 74.64 77.76 71.76 71.76 0.0M
2022-09-29 77.52 80.40 75.84 76.56 0.0M
2022-09-28 79.44 82.92 77.12 79.20 0.0M
2022-09-27 79.20 83.76 77.04 77.52 0.0M
2022-09-26 74.88 84.00 73.29 79.20 0.0M
2022-09-23 75.84 80.16 72.00 77.76 0.0M
2022-09-22 74.16 78.48 71.52 77.76 0.0M
2022-09-21 77.94 79.92 75.60 78.96 0.0M
2022-09-20 72.72 78.00 69.60 78.00 0.0M
2022-09-19 74.64 77.28 71.76 72.61 0.0M
2022-09-16 76.32 79.20 75.12 75.84 0.0M
2022-09-15 74.16 83.04 72.48 80.16 0.0M
2022-09-14 72.00 75.12 72.00 72.72 0.0M
2022-09-13 71.28 73.20 66.12 72.48 0.0M
2022-09-12 70.80 73.92 70.80 73.20 0.0M
2022-09-09 69.60 74.40 69.60 71.76 0.0M
2022-09-08 71.28 71.28 66.72 70.08 0.0M
2022-09-07 67.92 71.26 66.24 68.64 0.0M
2022-09-06 75.33 75.33 68.40 68.88 0.0M
2022-09-02 80.16 80.16 74.40 75.12 0.0M
2022-09-01 76.56 78.37 74.16 78.24 0.0M
2022-08-31 73.20 75.60 71.04 75.36 0.0M
2022-08-30 74.40 74.88 69.60 70.32 0.0M
2022-08-29 70.32 86.16 69.85 72.48 0.0M
2022-08-26 74.40 76.56 70.56 71.76 0.0M
2022-08-25 69.60 75.71 69.60 74.40 0.0M
2022-08-24 84.72 85.20 68.64 68.64 0.0M
2022-08-23 66.48 83.76 66.48 81.36 0.0M
2022-08-22 70.32 70.32 66.00 67.68 0.0M
2022-08-19 71.85 72.96 69.62 72.00 0.0M
2022-08-18 74.40 75.60 70.16 73.68 0.0M
2022-08-17 68.16 72.48 66.24 70.20 0.0M
2022-08-16 66.72 68.37 65.04 67.44 0.0M
2022-08-15 69.36 69.36 66.14 66.72 0.0M
2022-08-12 68.16 70.80 64.80 68.40 0.0M
2022-08-11 63.84 67.44 63.36 65.04 0.0M
2022-08-10 62.40 66.00 60.96 64.32 0.0M
2022-08-09 64.56 64.56 60.87 62.16 0.0M
2022-08-08 62.16 62.16 60.03 60.48 0.0M
2022-08-05 61.20 62.64 58.32 61.20 0.0M
2022-08-04 57.60 61.20 57.08 58.32 0.0M
2022-08-03 56.41 59.40 56.40 57.36 0.0M
2022-08-02 56.76 58.56 55.68 57.12 0.0M
2022-08-01 57.12 58.32 56.40 57.36 0.0M
2022-07-29 60.48 60.48 57.84 57.84 0.0M
2022-07-28 58.32 59.40 56.64 59.05 0.0M
2022-07-27 60.00 60.41 57.12 59.28 0.0M
2022-07-26 58.80 60.00 58.56 59.28 0.0M
2022-07-25 62.88 63.84 60.00 60.48 0.0M
2022-07-22 63.84 65.04 61.44 63.84 0.0M
2022-07-21 64.84 66.96 62.72 64.56 0.0M
2022-07-20 66.36 66.96 63.36 63.36 0.0M
2022-07-19 66.48 66.48 63.12 64.80 0.0M
2022-07-18 64.08 67.77 61.92 64.56 0.0M
2022-07-15 63.36 64.56 61.20 64.56 0.0M
2022-07-14 58.56 64.08 58.56 62.64 0.0M
2022-07-13 59.04 60.96 58.32 60.96 0.0M
2022-07-12 58.88 61.44 58.26 60.24 0.0M
2022-07-11 59.28 59.28 56.16 57.36 0.0M
2022-07-08 54.96 58.32 54.48 56.88 0.0M
2022-07-07 55.44 56.64 53.52 54.96 0.0M
2022-07-06 56.88 57.36 53.04 54.96 0.0M
2022-07-05 52.08 55.92 52.08 55.68 0.0M
2022-07-01 54.24 55.68 51.60 53.76 0.0M
2022-06-30 51.36 60.00 50.29 54.00 0.0M
2022-06-29 57.60 58.56 52.08 53.76 0.0M
2022-06-28 58.59 60.72 58.08 59.04 0.0M
2022-06-27 57.84 58.22 56.64 58.08 0.0M
2022-06-24 55.92 59.28 54.24 57.12 0.0M
2022-06-23 55.20 55.44 53.28 54.72 0.0M
2022-06-22 55.92 57.06 52.80 54.00 0.0M
2022-06-21 53.76 57.36 50.88 54.24 0.0M
2022-06-17 49.44 51.43 48.96 50.64 0.0M
2022-06-16 47.76 50.64 47.04 49.92 0.0M
2022-06-15 46.56 50.10 46.56 47.76 0.0M
2022-06-14 50.64 53.04 46.08 46.56 0.0M
2022-06-13 51.60 53.52 48.84 52.08 0.0M
2022-06-10 61.20 61.48 54.00 54.72 0.0M
2022-06-09 61.92 64.08 60.24 63.36 0.0M
2022-06-08 58.23 64.08 58.08 61.20 0.0M
2022-06-07 60.24 62.64 57.84 58.80 0.0M
2022-06-06 61.20 64.08 60.47 63.60 0.0M
2022-06-03 61.44 64.44 60.48 63.12 0.0M
2022-06-02 60.96 64.32 59.76 63.36 0.0M
2022-06-01 64.32 64.32 58.08 59.04 0.0M
2022-05-31 69.60 69.65 63.36 63.60 0.0M
2022-05-27 66.24 69.60 64.80 68.40 0.0M
2022-05-26 65.04 67.56 64.56 65.04 0.0M
2022-05-25 63.12 66.12 62.40 64.56 0.0M
2022-05-24 66.96 68.40 62.88 64.32 0.0M
2022-05-23 67.20 72.00 66.24 67.92 0.0M
2022-05-20 74.40 74.40 63.60 66.24 0.0M
2022-05-19 68.16 76.08 65.52 71.52 0.0M
2022-05-18 65.52 69.60 62.74 66.72 0.0M
2022-05-17 68.16 68.16 60.48 64.08 0.0M
2022-05-16 57.60 68.40 57.60 66.72 0.0M
2022-05-13 51.12 57.84 50.43 56.88 0.0M
2022-05-12 50.16 53.52 45.84 49.92 0.0M
2022-05-11 58.08 59.04 53.04 53.04 0.0M
2022-05-10 55.97 61.92 55.78 58.08 0.0M
2022-05-09 68.16 69.60 57.84 59.52 0.0M
2022-05-06 70.32 72.96 68.16 71.04 0.0M
2022-05-05 74.16 74.16 69.60 70.08 0.0M
2022-05-04 71.52 74.16 69.27 73.92 0.0M
2022-05-03 72.00 74.40 69.12 70.80 0.0M
2022-05-02 72.48 75.12 66.02 69.60 0.0M
2022-04-29 75.12 76.08 72.72 73.44 0.0M
2022-04-28 79.20 79.20 74.64 76.08 0.0M
2022-04-27 75.84 78.96 72.96 78.72 0.0M
2022-04-26 81.36 81.60 73.20 76.56 0.0M
2022-04-25 78.72 81.60 76.80 80.88 0.0M
2022-04-22 84.24 84.24 79.20 81.12 0.0M
2022-04-21 89.04 92.40 83.52 83.52 0.0M
2022-04-20 86.16 88.56 83.41 85.92 0.0M
2022-04-19 91.92 91.92 85.20 86.40 0.0M
2022-04-18 89.04 99.39 88.32 92.16 0.0M
2022-04-14 88.80 90.72 87.36 90.00 0.0M
2022-04-13 85.92 92.40 82.56 88.80 0.0M
2022-04-12 91.92 94.80 83.53 84.72 0.0M
2022-04-11 90.72 96.24 87.62 93.12 0.0M
2022-04-08 96.00 97.20 87.84 93.84 0.0M
2022-04-07 112.08 122.88 96.72 98.16 0.1M
2022-04-06 116.88 118.40 108.72 111.84 0.0M
2022-04-05 120.00 121.44 113.76 116.16 0.0M
2022-04-04 126.48 129.60 118.56 119.76 0.0M
2022-04-01 128.40 129.48 122.88 126.48 0.0M
2022-03-31 132.24 136.08 125.76 127.20 0.0M
2022-03-30 121.20 146.88 120.00 135.84 0.1M
2022-03-29 119.28 122.88 116.40 120.24 0.0M
2022-03-28 123.84 125.04 115.92 121.44 0.0M
2022-03-25 130.80 130.80 117.84 122.40 0.0M
2022-03-24 112.56 131.04 109.44 128.40 0.0M
2022-03-23 106.32 113.52 102.96 110.88 0.0M
2022-03-22 108.96 110.16 102.00 108.72 0.0M
2022-03-21 97.92 112.80 96.48 107.04 0.0M
2022-03-18 102.00 104.40 98.40 98.40 0.0M
2022-03-17 96.48 106.32 94.32 103.20 0.0M
2022-03-16 109.44 109.44 96.24 98.40 0.0M
2022-03-15 140.16 140.16 105.84 109.20 0.0M
2022-03-14 128.40 151.20 119.52 136.08 0.1M
2022-03-11 125.04 129.60 117.60 125.04 0.0M
2022-03-10 106.32 145.20 104.40 129.60 0.1M
2022-03-09 104.64 115.20 102.00 111.12 0.0M
2022-03-08 132.48 137.92 93.12 103.92 0.0M
2022-03-07 150.24 173.04 124.08 132.00 0.1M
2022-03-04 110.40 135.60 107.52 125.76 0.0M
2022-03-03 105.12 122.40 102.36 111.49 0.0M
2022-03-02 98.16 105.12 98.16 103.20 0.0M
2022-03-01 102.72 105.84 98.88 102.00 0.0M
2022-02-28 100.56 102.72 99.12 100.80 0.0M
2022-02-25 96.00 101.42 94.08 99.60 0.0M
2022-02-24 93.12 97.20 92.40 95.04 0.0M
2022-02-23 95.04 97.20 93.84 93.84 0.0M
2022-02-22 94.08 97.20 93.84 97.20 0.0M
2022-02-18 94.08 98.24 94.08 97.44 0.0M
2022-02-17 98.88 98.88 92.96 93.84 0.0M
2022-02-16 96.27 98.16 91.92 97.92 0.0M
2022-02-15 94.56 97.44 91.44 96.96 0.0M
2022-02-14 96.24 96.24 90.96 91.68 0.0M
2022-02-11 93.60 98.88 90.00 93.12 0.0M
2022-02-10 96.96 97.08 91.68 91.92 0.0M
2022-02-09 96.48 100.56 92.88 95.76 0.0M
2022-02-08 90.89 98.16 89.28 96.72 0.0M
2022-02-07 90.72 97.44 90.72 93.60 0.0M
2022-02-04 86.76 91.44 86.76 89.28 0.0M
2022-02-03 88.56 90.48 84.72 87.12 0.0M
2022-02-02 90.96 93.60 87.60 90.24 0.0M
2022-02-01 88.08 89.28 86.39 89.04 0.0M
2022-01-31 86.40 89.52 84.24 87.60 0.0M
2022-01-28 81.60 87.36 78.00 87.06 0.0M
2022-01-27 87.84 87.84 78.24 80.88 0.0M
2022-01-26 90.96 91.68 86.88 88.32 0.0M
2022-01-25 83.28 90.00 81.84 89.76 0.0M
2022-01-24 87.12 89.52 82.80 83.76 0.0M
2022-01-21 93.12 97.44 81.84 87.12 0.0M
2022-01-20 96.00 97.44 89.04 91.68 0.0M
2022-01-19 94.80 97.89 90.72 95.76 0.0M
2022-01-18 96.24 99.12 91.68 92.88 0.0M
2022-01-14 93.12 99.12 90.98 99.12 0.0M
2022-01-13 93.60 95.96 93.36 95.28 0.0M
2022-01-12 96.48 100.56 90.24 95.04 0.0M
2022-01-11 99.24 107.52 94.32 94.56 0.0M
2022-01-10 102.96 102.96 97.68 100.80 0.0M
2022-01-07 102.96 108.48 101.28 103.68 0.0M
2022-01-06 111.84 115.20 103.20 103.20 0.0M
2022-01-05 125.76 129.36 111.84 111.84 0.0M
2022-01-04 122.88 135.60 121.80 127.20 0.0M
2022-01-03 117.60 128.16 117.60 122.88 0.0M