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
2023-12-29 5.71 6.22 5.52 5.74 0.0M
2023-12-28 5.31 5.86 5.30 5.52 0.0M
2023-12-27 5.28 5.76 5.04 5.48 0.0M
2023-12-26 4.85 5.52 4.80 5.28 0.0M
2023-12-22 4.92 5.21 4.82 5.14 0.0M
2023-12-21 4.93 5.16 4.69 4.90 0.0M
2023-12-20 5.16 5.16 4.68 4.68 0.0M
2023-12-19 5.35 5.66 4.85 4.86 0.0M
2023-12-18 5.28 5.66 5.06 5.28 0.0M
2023-12-15 4.99 5.39 4.72 5.35 0.0M
2023-12-14 4.70 5.04 4.56 4.92 0.0M
2023-12-13 4.45 5.16 4.45 4.83 0.0M
2023-12-12 5.01 5.21 4.71 4.98 0.0M
2023-12-11 6.01 6.01 4.32 5.01 0.0M
2023-12-08 6.14 6.19 5.16 5.97 0.0M
2023-12-07 5.20 11.63 5.16 6.24 0.6M
2023-12-06 6.12 6.12 5.26 5.36 0.0M
2023-12-05 6.48 6.69 6.12 6.28 0.0M
2023-12-04 6.72 6.84 6.13 6.47 0.0M
2023-12-01 6.60 6.72 6.24 6.70 0.0M
2023-11-30 6.30 6.48 6.13 6.48 0.0M
2023-11-29 6.26 6.26 5.88 6.12 0.0M
2023-11-28 5.65 6.00 5.28 6.00 0.0M
2023-11-27 5.64 5.97 5.24 5.83 0.0M
2023-11-24 5.17 5.97 5.16 5.89 0.0M
2023-11-22 5.85 5.85 5.21 5.21 0.0M
2023-11-21 5.98 5.98 5.41 5.57 0.0M
2023-11-20 5.88 6.00 5.35 5.98 0.1M
2023-11-17 6.00 6.48 6.00 6.48 0.0M
2023-11-16 6.72 6.72 6.00 6.58 0.0M
2023-11-15 6.96 7.61 6.05 6.27 0.0M
2023-11-14 7.56 7.56 6.73 7.40 0.0M
2023-11-13 5.52 7.35 5.52 7.34 0.0M
2023-11-10 5.28 5.76 5.04 5.52 0.0M
2023-11-09 5.78 6.00 5.30 5.30 0.0M
2023-11-08 6.67 6.92 5.53 6.00 0.0M
2023-11-07 7.42 7.42 6.70 6.72 0.0M
2023-11-06 7.54 7.56 7.15 7.22 0.0M
2023-11-03 7.68 7.75 7.20 7.34 0.0M
2023-11-02 7.68 7.91 7.36 7.44 0.0M
2023-11-01 7.80 7.92 7.27 7.32 0.0M
2023-10-31 7.92 7.92 7.20 7.80 0.0M
2023-10-30 7.68 8.04 7.25 7.44 0.0M
2023-10-27 8.40 8.54 7.68 7.78 0.0M
2023-10-26 7.92 8.76 7.92 8.76 0.0M
2023-10-25 8.36 8.57 7.92 8.47 0.0M
2023-10-24 8.01 8.58 7.87 8.40 0.0M
2023-10-23 7.99 8.19 7.75 7.87 0.0M
2023-10-20 7.92 8.06 7.56 7.92 0.0M
2023-10-19 7.80 8.51 7.49 7.71 0.0M
2023-10-18 8.95 9.12 7.49 8.60 0.0M
2023-10-17 7.90 8.12 7.46 7.46 0.0M
2023-10-16 8.04 8.59 7.65 7.90 0.0M
2023-10-13 8.79 8.79 7.68 8.00 0.0M
2023-10-12 8.78 9.00 8.16 8.52 0.0M
2023-10-11 8.20 9.48 8.16 9.12 0.0M
2023-10-10 7.65 7.93 7.44 7.92 0.0M
2023-10-09 7.37 7.65 7.22 7.65 0.0M
2023-10-06 7.24 7.56 7.10 7.56 0.0M
2023-10-05 7.68 7.68 7.20 7.21 0.0M
2023-10-04 8.16 8.28 7.12 7.14 0.0M
2023-10-03 8.07 8.16 7.21 8.16 0.0M
2023-10-02 8.64 8.64 6.72 7.99 0.0M
2023-09-29 7.15 8.52 7.15 7.84 0.0M
2023-09-28 7.20 7.44 6.98 7.15 0.0M
2023-09-27 6.82 7.20 6.82 6.98 0.0M
2023-09-26 6.96 7.42 6.78 7.18 0.0M
2023-09-25 7.44 7.68 6.72 6.96 0.0M
2023-09-22 7.69 7.87 7.42 7.68 0.0M
2023-09-21 8.16 8.50 7.45 7.68 0.0M
2023-09-20 8.40 9.12 8.15 8.29 0.0M
2023-09-19 8.94 9.21 8.73 9.21 0.0M
2023-09-18 9.12 9.12 8.85 8.92 0.0M
2023-09-15 9.05 9.47 8.71 8.88 0.0M
2023-09-14 8.64 8.71 8.35 8.71 0.0M
2023-09-13 8.57 9.04 8.17 8.62 0.0M
2023-09-12 8.57 8.57 8.23 8.33 0.0M
2023-09-11 8.61 8.64 8.17 8.28 0.0M
2023-09-08 9.38 9.38 7.97 8.88 0.0M
2023-09-07 8.76 9.48 8.43 9.14 0.0M
2023-09-06 9.60 10.07 8.64 9.41 0.0M
2023-09-05 7.92 10.56 7.48 9.60 0.1M
2023-09-01 8.88 8.88 7.51 8.14 0.1M
2023-08-31 8.88 9.36 7.92 8.57 0.0M
2023-08-30 9.10 9.50 8.90 9.19 0.0M
2023-08-29 9.84 10.01 8.69 9.36 0.0M
2023-08-28 10.56 10.56 9.31 9.58 0.0M
2023-08-25 10.67 10.67 10.32 10.56 0.0M
2023-08-24 10.67 10.92 10.32 10.32 0.0M
2023-08-23 10.32 10.80 10.08 10.73 0.0M
2023-08-22 11.12 11.40 10.32 10.42 0.0M
2023-08-21 10.32 11.12 10.32 11.02 0.0M
2023-08-18 10.32 10.80 10.08 10.76 0.0M
2023-08-17 10.68 10.84 10.08 10.13 0.0M
2023-08-16 10.80 11.09 9.84 10.32 0.0M
2023-08-15 10.20 11.12 9.36 10.32 0.0M
2023-08-14 12.00 12.00 9.90 10.32 0.1M
2023-08-11 10.56 11.04 9.12 10.80 0.3M
2023-08-10 30.24 30.72 24.24 24.24 0.1M
2023-08-09 38.16 38.40 30.24 30.24 0.0M
2023-08-08 41.28 42.00 38.76 38.88 0.0M
2023-08-07 45.12 45.12 39.35 39.36 0.0M
2023-08-04 46.80 47.76 44.64 44.88 0.0M
2023-08-03 49.20 50.64 46.80 46.80 0.0M
2023-08-02 52.80 52.80 47.01 48.72 0.0M
2023-08-01 49.92 54.48 49.92 54.48 0.0M
2023-07-31 49.44 52.80 48.72 49.92 0.0M
2023-07-28 46.56 50.14 46.56 48.96 0.0M
2023-07-27 47.52 47.52 45.43 46.56 0.0M
2023-07-26 44.88 47.52 44.40 47.52 0.0M
2023-07-25 45.60 45.60 44.16 44.16 0.0M
2023-07-24 46.56 46.56 43.92 45.60 0.0M
2023-07-21 46.80 47.52 45.60 46.32 0.0M
2023-07-20 47.52 47.52 45.61 46.92 0.0M
2023-07-19 47.52 47.52 45.85 47.04 0.0M
2023-07-18 46.32 47.52 45.60 46.32 0.0M
2023-07-17 42.96 46.92 42.96 46.80 0.0M
2023-07-14 44.16 44.16 36.79 42.84 0.0M
2023-07-13 46.08 49.44 43.20 45.36 0.0M
2023-07-12 44.64 48.24 44.40 46.88 0.0M
2023-07-11 46.80 49.20 44.40 44.40 0.0M
2023-07-10 47.28 49.20 47.04 47.04 0.0M
2023-07-07 49.68 50.14 45.60 47.28 0.0M
2023-07-06 46.56 49.68 46.56 49.68 0.0M
2023-07-05 51.84 55.68 47.28 47.52 0.0M
2023-07-03 52.32 59.76 50.16 52.08 0.0M
2023-06-30 51.36 54.50 47.52 53.28 0.0M
2023-06-29 48.96 52.56 48.48 50.16 0.0M
2023-06-28 47.04 48.72 45.60 47.52 0.0M
2023-06-27 45.12 48.96 44.16 46.32 0.0M
2023-06-26 49.92 50.40 42.96 45.60 0.0M
2023-06-23 51.12 51.36 47.28 49.92 0.0M
2023-06-22 47.76 50.40 45.84 49.92 0.0M
2023-06-21 44.40 49.20 44.16 45.36 0.0M
2023-06-20 50.76 51.07 45.12 45.12 0.0M
2023-06-16 54.24 55.44 48.48 49.44 0.0M
2023-06-15 55.20 58.48 53.28 53.28 0.0M
2023-06-14 57.95 57.95 54.00 54.00 0.0M
2023-06-13 56.40 59.28 55.44 56.40 0.0M
2023-06-12 59.01 60.02 56.40 57.24 0.0M
2023-06-09 57.60 62.16 57.60 58.32 0.0M
2023-06-08 67.92 67.92 58.08 59.40 0.0M
2023-06-07 68.03 68.03 62.40 64.54 0.0M
2023-06-06 65.28 67.20 63.60 65.52 0.0M
2023-06-05 72.96 72.96 65.52 65.76 0.0M
2023-06-02 68.11 68.50 66.60 66.96 0.0M
2023-06-01 66.48 68.64 65.28 68.16 0.0M
2023-05-31 66.60 68.43 66.07 67.20 0.0M
2023-05-30 66.48 67.22 66.24 66.24 0.0M
2023-05-26 68.52 70.32 67.25 67.44 0.0M
2023-05-25 69.32 69.60 64.81 67.44 0.0M
2023-05-24 68.64 70.62 67.92 70.56 0.0M
2023-05-23 68.88 70.54 68.64 69.36 0.0M
2023-05-22 72.00 72.00 68.64 68.84 0.0M
2023-05-19 70.33 72.97 69.84 72.24 0.0M
2023-05-18 70.32 72.48 69.60 69.60 0.0M
2023-05-17 70.32 74.40 70.32 71.76 0.0M
2023-05-16 72.12 74.16 69.60 70.32 0.0M
2023-05-15 71.16 76.80 70.60 71.04 0.0M
2023-05-12 71.52 72.24 67.20 72.24 0.0M
2023-05-11 74.16 78.96 69.60 69.60 0.0M
2023-05-10 73.20 78.24 72.00 76.56 0.0M
2023-05-09 77.28 78.22 71.52 71.76 0.0M
2023-05-08 74.64 74.64 71.76 74.16 0.0M
2023-05-05 70.34 74.99 70.08 72.24 0.0M
2023-05-04 74.16 74.16 70.80 72.12 0.0M
2023-05-03 71.04 78.00 63.12 72.00 0.0M
2023-05-02 71.28 72.72 62.88 71.52 0.0M
2023-05-01 74.64 78.48 71.28 71.28 0.0M
2023-04-28 73.41 73.41 68.40 68.40 0.0M
2023-04-27 73.20 73.20 67.89 68.88 0.0M
2023-04-26 69.13 71.97 69.13 69.60 0.0M
2023-04-25 70.92 71.42 68.40 68.64 0.0M
2023-04-24 70.80 71.04 68.40 70.30 0.0M
2023-04-21 70.80 73.44 70.80 71.88 0.0M
2023-04-20 73.44 73.44 71.23 73.44 0.0M
2023-04-19 64.08 75.12 64.08 73.44 0.0M
2023-04-18 62.68 67.44 62.68 66.79 0.0M
2023-04-17 68.16 69.65 65.28 68.16 0.0M
2023-04-14 69.60 70.08 67.20 70.08 0.0M
2023-04-13 73.92 74.40 67.92 68.16 0.0M
2023-04-12 74.64 77.95 72.48 74.88 0.0M
2023-04-11 70.80 75.84 70.08 75.84 0.0M
2023-04-10 69.60 70.80 68.64 68.64 0.0M
2023-04-06 67.20 71.76 66.28 71.76 0.0M
2023-04-05 67.66 67.92 65.04 65.52 0.0M
2023-04-04 65.52 67.20 63.73 64.99 0.0M
2023-04-03 65.04 68.00 64.80 66.00 0.0M
2023-03-31 67.20 67.20 62.40 66.24 0.0M
2023-03-30 66.00 68.16 64.56 66.00 0.0M
2023-03-29 65.04 68.16 63.36 68.16 0.0M
2023-03-28 60.84 65.28 59.28 63.36 0.0M
2023-03-27 63.12 63.12 60.72 62.64 0.0M
2023-03-24 62.64 63.00 60.00 60.00 0.0M
2023-03-23 63.84 64.26 62.40 63.88 0.0M
2023-03-22 67.64 67.64 62.16 63.12 0.0M
2023-03-21 62.64 68.40 62.64 66.00 0.0M
2023-03-20 63.12 63.60 61.93 62.64 0.0M
2023-03-17 62.88 71.28 61.44 64.08 0.0M
2023-03-16 58.80 61.92 55.20 61.92 0.0M
2023-03-15 57.36 61.20 55.20 55.44 0.0M
2023-03-14 61.68 67.20 61.68 61.68 0.0M
2023-03-13 62.88 66.72 62.40 62.40 0.0M
2023-03-10 66.96 67.49 63.60 65.04 0.0M
2023-03-09 69.60 71.04 66.00 66.96 0.0M
2023-03-08 67.20 74.40 66.25 71.28 0.0M
2023-03-07 59.52 70.56 59.52 69.12 0.0M
2023-03-06 62.88 64.80 58.80 58.80 0.0M
2023-03-03 67.44 68.40 60.72 65.04 0.0M
2023-03-02 69.36 76.08 64.32 69.60 0.0M
2023-03-01 69.84 75.12 63.84 64.32 0.0M
2023-02-28 75.36 77.84 69.84 70.32 0.0M
2023-02-27 79.44 81.23 75.60 76.56 0.0M
2023-02-24 88.80 91.20 78.48 81.60 0.0M
2023-02-23 92.64 94.80 88.56 90.48 0.0M
2023-02-22 88.80 94.80 88.80 92.64 0.0M
2023-02-21 89.76 92.40 87.12 90.72 0.0M
2023-02-17 89.76 91.68 88.56 91.44 0.0M
2023-02-16 86.88 94.56 84.00 92.40 0.0M
2023-02-15 85.68 86.16 83.04 85.44 0.0M
2023-02-14 88.56 88.80 85.27 87.60 0.0M
2023-02-13 86.88 90.48 84.72 88.56 0.0M
2023-02-10 84.00 86.40 82.32 86.16 0.0M
2023-02-09 84.00 85.20 79.44 83.28 0.0M
2023-02-08 85.68 91.92 84.00 85.20 0.0M
2023-02-07 91.92 92.64 85.92 87.12 0.0M
2023-02-06 91.20 95.04 89.52 94.32 0.0M
2023-02-03 92.64 94.32 91.68 92.16 0.0M
2023-02-02 95.76 97.20 91.92 94.32 0.0M
2023-02-01 92.88 96.98 90.96 94.56 0.0M
2023-01-31 92.88 97.68 89.28 93.60 0.0M
2023-01-30 89.28 95.87 88.08 93.60 0.0M
2023-01-27 97.92 97.92 86.40 87.84 0.0M
2023-01-26 89.28 100.56 85.70 98.40 0.0M
2023-01-25 80.88 87.36 78.63 86.64 0.0M
2023-01-24 74.40 82.80 71.28 80.40 0.0M
2023-01-23 65.76 74.88 65.52 74.40 0.0M
2023-01-20 60.48 68.40 60.48 66.72 0.0M
2023-01-19 69.36 69.36 60.48 62.40 0.0M
2023-01-18 76.80 78.48 66.45 67.20 0.0M
2023-01-17 69.60 81.84 68.60 77.52 0.0M
2023-01-13 72.00 75.60 66.24 74.16 0.0M
2023-01-12 75.36 82.80 64.56 75.60 0.5M
2023-01-11 45.12 52.37 45.12 50.40 0.0M
2023-01-10 42.72 45.55 42.72 44.76 0.0M
2023-01-09 45.84 47.04 43.20 43.68 0.0M
2023-01-06 47.52 49.68 45.12 46.93 0.0M
2023-01-05 42.24 47.52 42.24 47.52 0.0M
2023-01-04 43.38 44.88 40.08 44.88 0.0M
2023-01-03 39.60 43.20 39.48 41.04 0.0M