Yield10 Bioscience

YTENQ
🏛️ usa →
0.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 119.76 120.72 116.64 118.08 0.0M
2021-12-30 116.16 121.92 116.16 119.40 0.0M
2021-12-29 118.32 120.36 112.08 114.72 0.0M
2021-12-28 121.20 124.80 116.88 118.56 0.0M
2021-12-27 127.68 129.00 120.86 120.96 0.0M
2021-12-23 126.00 127.92 121.79 122.64 0.0M
2021-12-22 126.24 128.16 123.60 126.00 0.0M
2021-12-21 121.45 130.08 121.45 127.20 0.0M
2021-12-20 124.80 124.80 120.00 120.00 0.0M
2021-12-17 119.04 126.00 113.28 124.56 0.0M
2021-12-16 125.28 126.00 120.00 121.44 0.0M
2021-12-15 118.80 126.00 116.91 125.04 0.0M
2021-12-14 127.20 127.20 117.12 124.56 0.0M
2021-12-13 120.48 134.64 118.68 127.20 0.0M
2021-12-10 117.60 120.48 115.20 120.00 0.0M
2021-12-09 117.60 120.72 113.28 117.60 0.0M
2021-12-08 112.80 118.56 110.16 117.36 0.0M
2021-12-07 103.68 113.76 103.68 113.28 0.0M
2021-12-06 98.88 103.68 97.45 103.20 0.0M
2021-12-03 107.52 107.52 95.52 97.44 0.0M
2021-12-02 106.80 111.07 98.64 107.52 0.0M
2021-12-01 117.60 117.60 105.36 106.80 0.0M
2021-11-30 118.56 122.88 114.60 118.80 0.0M
2021-11-29 123.84 124.80 117.93 120.00 0.0M
2021-11-26 122.40 123.76 117.12 122.88 0.0M
2021-11-24 116.64 126.24 116.45 124.80 0.0M
2021-11-23 114.48 121.68 114.24 118.56 0.0M
2021-11-22 116.40 116.40 110.64 114.24 0.0M
2021-11-19 117.84 118.78 113.28 114.96 0.0M
2021-11-18 125.28 125.28 115.68 118.32 0.0M
2021-11-17 131.76 132.96 120.96 126.24 0.0M
2021-11-16 134.64 149.52 129.84 132.96 0.0M
2021-11-15 144.72 146.71 133.44 136.08 0.0M
2021-11-12 137.28 158.40 130.62 145.92 0.1M
2021-11-11 139.44 141.60 130.08 135.12 0.0M
2021-11-10 146.40 150.96 139.68 141.84 0.0M
2021-11-09 151.20 152.84 140.16 146.40 0.0M
2021-11-08 152.88 158.16 148.80 151.20 0.0M
2021-11-05 153.12 171.12 146.40 153.60 0.0M
2021-11-04 148.80 210.24 146.16 155.76 0.1M
2021-11-03 144.00 149.63 141.64 146.40 0.0M
2021-11-02 146.16 146.64 143.16 146.64 0.0M
2021-11-01 142.80 149.76 140.40 144.48 0.0M
2021-10-29 145.20 149.04 140.40 143.28 0.0M
2021-10-28 151.20 158.62 144.00 145.20 0.0M
2021-10-27 150.72 162.48 144.72 151.44 0.0M
2021-10-26 152.64 155.04 146.16 150.72 0.0M
2021-10-25 154.56 156.72 145.68 153.60 0.0M
2021-10-22 153.12 156.00 140.64 156.00 0.0M
2021-10-21 150.53 152.40 146.64 151.68 0.0M
2021-10-20 138.00 166.07 136.83 156.96 0.0M
2021-10-19 138.72 141.12 134.88 138.96 0.0M
2021-10-18 135.84 138.96 133.20 137.04 0.0M
2021-10-15 138.48 138.72 135.60 135.84 0.0M
2021-10-14 140.16 141.36 132.24 138.00 0.0M
2021-10-13 143.76 143.76 139.20 139.68 0.0M
2021-10-12 138.96 143.97 137.04 143.28 0.0M
2021-10-11 140.88 144.00 138.24 141.12 0.0M
2021-10-08 146.40 146.40 137.28 138.72 0.0M
2021-10-07 135.84 145.44 128.64 142.80 0.0M
2021-10-06 141.36 141.84 131.28 134.16 0.0M
2021-10-05 139.68 144.77 137.64 142.32 0.0M
2021-10-04 144.24 146.88 138.24 139.44 0.0M
2021-10-01 142.56 148.56 142.08 146.88 0.0M
2021-09-30 150.00 150.00 141.60 143.76 0.0M
2021-09-29 150.73 152.16 146.64 146.64 0.0M
2021-09-28 150.48 154.80 143.76 151.20 0.0M
2021-09-27 150.72 156.48 148.87 153.60 0.0M
2021-09-24 146.88 152.88 146.88 151.20 0.0M
2021-09-23 145.92 149.26 141.84 146.88 0.0M
2021-09-22 147.36 151.68 144.00 146.16 0.0M
2021-09-21 147.60 153.36 145.68 146.40 0.0M
2021-09-20 154.80 154.80 145.20 146.64 0.0M
2021-09-17 146.40 156.24 145.68 156.24 0.0M
2021-09-16 148.56 151.44 146.40 148.32 0.0M
2021-09-15 150.24 152.16 145.68 149.52 0.0M
2021-09-14 149.28 157.63 147.60 151.92 0.0M
2021-09-13 137.52 149.28 132.00 147.19 0.0M
2021-09-10 141.60 145.55 135.60 137.28 0.0M
2021-09-09 142.08 144.72 141.12 142.08 0.0M
2021-09-08 152.64 156.00 139.44 145.20 0.0M
2021-09-07 154.32 160.08 149.52 154.80 0.0M
2021-09-03 166.56 166.56 152.64 155.76 0.0M
2021-09-02 161.79 165.79 160.80 162.96 0.0M
2021-09-01 162.24 163.68 159.36 161.04 0.0M
2021-08-31 147.36 164.40 147.36 162.96 0.0M
2021-08-30 150.91 168.00 147.12 147.84 0.0M
2021-08-27 153.36 166.08 153.36 154.56 0.0M
2021-08-26 162.24 162.24 153.60 156.96 0.0M
2021-08-25 150.96 164.64 150.24 162.24 0.0M
2021-08-24 147.12 153.36 143.71 150.96 0.0M
2021-08-23 144.24 149.04 144.24 147.12 0.0M
2021-08-20 140.40 146.16 137.04 144.72 0.0M
2021-08-19 139.20 140.70 135.84 138.48 0.0M
2021-08-18 138.72 146.16 138.72 140.16 0.0M
2021-08-17 152.88 153.60 139.92 139.92 0.0M
2021-08-16 157.29 164.40 152.88 156.24 0.0M
2021-08-13 163.01 164.88 156.96 158.64 0.0M
2021-08-12 179.14 179.14 156.24 160.08 0.0M
2021-08-11 174.72 181.44 165.84 171.60 0.0M
2021-08-10 181.44 184.39 170.88 174.48 0.0M
2021-08-09 181.68 186.00 175.92 182.88 0.0M
2021-08-06 176.16 182.16 173.76 179.28 0.0M
2021-08-05 177.12 179.28 169.68 175.92 0.0M
2021-08-04 172.08 184.84 170.16 173.52 0.0M
2021-08-03 170.40 183.12 163.20 173.04 0.0M
2021-08-02 179.28 179.28 165.84 172.08 0.0M
2021-07-30 173.28 177.84 169.20 170.40 0.0M
2021-07-29 184.32 184.32 172.08 173.28 0.0M
2021-07-28 173.04 192.96 170.88 184.32 0.0M
2021-07-27 186.24 189.36 171.77 178.56 0.0M
2021-07-26 192.24 197.52 184.32 186.96 0.0M
2021-07-23 198.96 200.11 185.04 192.72 0.0M
2021-07-22 194.16 208.56 186.48 199.92 0.0M
2021-07-21 186.48 199.20 184.80 193.20 0.0M
2021-07-20 178.80 191.28 174.24 187.44 0.0M
2021-07-19 171.36 181.44 156.24 178.56 0.0M
2021-07-16 189.36 193.44 172.08 173.28 0.0M
2021-07-15 188.40 197.68 188.16 188.16 0.0M
2021-07-14 209.76 212.16 191.52 196.80 0.0M
2021-07-13 218.16 225.12 207.36 209.76 0.0M
2021-07-12 204.65 226.32 204.65 216.72 0.0M
2021-07-09 205.92 207.12 199.44 205.20 0.0M
2021-07-08 201.36 212.40 198.96 201.84 0.0M
2021-07-07 209.28 212.16 198.41 207.12 0.0M
2021-07-06 207.84 216.00 204.96 209.28 0.0M
2021-07-02 220.32 226.80 204.00 210.96 0.0M
2021-07-01 204.24 224.16 204.00 220.08 0.0M
2021-06-30 208.32 212.40 204.00 204.72 0.0M
2021-06-29 228.24 229.68 204.00 204.00 0.0M
2021-06-28 240.72 240.72 219.12 225.12 0.0M
2021-06-25 240.00 240.48 230.64 240.48 0.0M
2021-06-24 228.48 237.60 223.20 237.60 0.0M
2021-06-23 217.44 223.20 216.24 221.52 0.0M
2021-06-22 213.84 220.56 207.12 220.08 0.0M
2021-06-21 204.72 213.36 204.72 211.68 0.0M
2021-06-18 214.56 216.24 204.72 204.96 0.0M
2021-06-17 212.40 218.57 207.84 215.52 0.0M
2021-06-16 195.36 213.60 195.36 211.20 0.0M
2021-06-15 212.64 215.04 199.44 199.44 0.0M
2021-06-14 216.72 223.68 205.20 212.88 0.0M
2021-06-11 223.44 237.36 219.36 219.36 0.0M
2021-06-10 234.00 237.78 220.80 225.84 0.0M
2021-06-09 219.60 242.40 219.60 233.04 0.0M
2021-06-08 216.00 220.80 210.00 214.80 0.0M
2021-06-07 201.36 219.36 198.24 214.56 0.0M
2021-06-04 197.52 205.20 192.80 198.96 0.0M
2021-06-03 193.20 202.77 191.88 197.28 0.0M
2021-06-02 202.32 204.00 192.00 194.88 0.0M
2021-06-01 197.76 204.24 194.40 199.20 0.0M
2021-05-28 197.52 204.48 194.88 197.76 0.0M
2021-05-27 204.00 209.83 193.68 197.52 0.0M
2021-05-26 196.32 228.48 193.30 204.00 0.0M
2021-05-25 191.76 198.00 186.00 197.28 0.0M
2021-05-24 197.52 200.64 190.64 191.04 0.0M
2021-05-21 191.28 196.56 187.61 196.32 0.0M
2021-05-20 187.68 194.88 183.60 188.64 0.0M
2021-05-19 181.20 193.68 181.20 188.40 0.0M
2021-05-18 181.68 195.12 180.48 186.24 0.0M
2021-05-17 180.00 184.80 180.00 180.00 0.0M
2021-05-14 175.44 190.80 172.87 179.76 0.0M
2021-05-13 193.92 201.12 171.12 176.40 0.0M
2021-05-12 197.04 203.87 188.40 190.08 0.0M
2021-05-11 223.20 229.20 199.92 204.00 0.0M
2021-05-10 255.60 255.60 222.72 232.08 0.0M
2021-05-07 205.44 260.88 205.44 259.92 0.0M
2021-05-06 216.00 219.12 197.10 205.92 0.0M
2021-05-05 233.76 238.08 213.84 219.36 0.0M
2021-05-04 215.04 239.52 213.36 231.12 0.0M
2021-05-03 222.24 225.36 213.12 220.08 0.0M
2021-04-30 232.56 241.68 220.80 222.00 0.0M
2021-04-29 245.04 253.20 230.40 232.80 0.0M
2021-04-28 248.88 253.20 237.60 242.40 0.0M
2021-04-27 243.36 261.36 235.68 251.52 0.0M
2021-04-26 229.92 254.16 225.84 238.80 0.0M
2021-04-23 222.96 234.12 222.96 229.68 0.0M
2021-04-22 245.52 249.60 219.60 219.60 0.0M
2021-04-21 217.68 246.24 217.68 245.52 0.0M
2021-04-20 226.32 230.88 211.20 218.16 0.0M
2021-04-19 218.88 229.38 209.38 224.88 0.0M
2021-04-16 235.92 235.92 211.20 218.64 0.0M
2021-04-15 247.68 250.80 228.00 235.92 0.0M
2021-04-14 257.04 265.68 241.20 247.68 0.0M
2021-04-13 246.24 257.52 241.20 252.96 0.0M
2021-04-12 270.96 276.00 243.60 250.08 0.0M
2021-04-09 281.52 286.80 270.96 273.12 0.0M
2021-04-08 285.60 287.76 269.52 286.80 0.0M
2021-04-07 287.28 290.40 278.64 285.36 0.0M
2021-04-06 290.16 294.05 278.40 286.80 0.0M
2021-04-05 324.72 324.72 285.36 292.08 0.0M
2021-04-01 312.00 315.60 302.40 315.12 0.0M
2021-03-31 295.20 307.76 288.88 300.96 0.0M
2021-03-30 267.36 295.92 265.44 293.52 0.0M
2021-03-29 295.44 295.44 260.16 272.88 0.0M
2021-03-26 310.56 314.40 288.00 299.76 0.0M
2021-03-25 313.92 324.63 293.04 304.32 0.0M
2021-03-24 353.28 353.28 322.56 325.44 0.0M
2021-03-23 369.84 369.84 337.68 343.20 0.0M
2021-03-22 372.00 384.00 355.20 373.44 0.0M
2021-03-19 384.48 390.70 362.40 371.52 0.0M
2021-03-18 384.96 396.24 367.74 381.36 0.0M
2021-03-17 342.00 405.12 337.29 394.56 0.0M
2021-03-16 391.20 392.64 339.60 346.80 0.0M
2021-03-15 403.20 410.40 374.64 385.44 0.0M
2021-03-12 330.72 392.16 330.72 392.16 0.0M
2021-03-11 332.16 344.64 317.52 328.08 0.0M
2021-03-10 347.52 351.74 306.72 318.48 0.0M
2021-03-09 304.56 349.92 304.56 333.12 0.0M
2021-03-08 303.12 323.76 297.84 302.88 0.0M
2021-03-05 328.56 335.76 281.52 312.48 0.0M
2021-03-04 349.20 361.20 313.68 336.24 0.0M
2021-03-03 342.24 381.60 336.00 348.72 0.0M
2021-03-02 387.72 387.72 331.68 334.32 0.0M
2021-03-01 355.44 389.17 355.44 384.72 0.0M
2021-02-26 365.04 365.04 328.80 346.56 0.0M
2021-02-25 398.40 398.40 341.28 344.40 0.0M
2021-02-24 374.40 423.36 374.40 396.00 0.0M
2021-02-23 384.00 385.80 316.09 373.20 0.0M
2021-02-22 446.88 456.42 395.76 402.00 0.0M
2021-02-19 436.56 455.29 436.56 446.88 0.0M
2021-02-18 456.00 456.00 415.92 433.44 0.0M
2021-02-17 493.92 493.92 434.88 463.20 0.0M
2021-02-16 548.88 549.36 468.24 481.20 0.0M
2021-02-12 546.48 551.76 468.72 473.28 0.0M
2021-02-11 450.53 563.76 444.24 546.48 0.0M
2021-02-10 484.80 484.80 420.72 454.56 0.0M
2021-02-09 456.00 492.72 434.64 439.20 0.0M
2021-02-08 448.08 480.00 441.61 452.64 0.0M
2021-02-05 400.56 429.36 381.60 427.68 0.0M
2021-02-04 350.16 388.80 334.93 355.92 0.0M
2021-02-03 348.96 356.88 329.64 335.28 0.0M
2021-02-02 349.68 364.80 339.36 345.12 0.0M
2021-02-01 340.80 347.76 294.00 326.88 0.0M
2021-01-29 341.52 434.16 341.52 357.12 0.0M
2021-01-28 377.52 377.52 340.80 341.52 0.0M
2021-01-27 408.48 443.76 374.40 379.20 0.0M
2021-01-26 399.60 488.40 396.48 440.16 0.0M
2021-01-25 388.80 454.39 384.00 395.76 0.0M
2021-01-22 303.60 426.00 295.68 384.00 0.0M
2021-01-21 303.12 312.00 300.48 303.60 0.0M
2021-01-20 282.96 334.80 273.36 307.20 0.0M
2021-01-19 288.00 395.52 271.20 277.20 0.1M
2021-01-15 186.00 346.07 184.80 329.04 0.1M
2021-01-14 182.40 194.16 180.24 186.00 0.0M
2021-01-13 186.00 186.00 176.40 182.16 0.0M
2021-01-12 166.80 187.68 161.28 184.80 0.0M
2021-01-11 170.40 170.88 160.80 165.84 0.0M
2021-01-08 168.24 174.00 156.24 170.40 0.0M
2021-01-07 152.16 172.56 149.04 165.36 0.0M
2021-01-06 148.43 153.60 144.48 148.80 0.0M
2021-01-05 143.52 148.32 142.80 144.00 0.0M
2021-01-04 139.92 144.72 134.88 142.32 0.0M