YIELD10 BIOSCI Stock Price History, YTEN Historical Prices

Add to My Stocks
$3.4 $0.27 (8.63%) YTEN stock closing price Sep 18, 2017 (Closing)

View and download YIELD10 BIOSCI stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with YIELD10 BIOSCI price to earnings ratio data. The YIELD10 BIOSCI stock price history chart shows that the stock price was at a low of 2.25 on 11 Aug, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-183.143.903.143.4034740N/A6.82
2017-09-153.013.143.013.136541N/A6.28
2017-09-132.982.992.902.967473N/A5.94
2017-09-082.883.002.802.9211004N/A5.86
2017-09-052.812.992.762.937004N/A5.88
2017-09-012.712.852.712.7511410N/A5.52
2017-08-312.672.752.602.692473N/A5.40
2017-08-282.472.902.402.5534393N/A5.12
2017-08-252.352.552.282.2824548N/A4.58
2017-08-242.592.592.292.501563N/A5.02
2017-08-232.532.682.502.5612922N/A5.14
2017-08-222.272.482.272.482574N/A4.97
2017-08-212.282.352.272.335815N/A4.68
2017-08-182.182.422.182.284149N/A4.58
2017-08-152.342.472.232.3514146N/A4.72
2017-08-142.352.742.302.388288N/A4.78
2017-08-112.392.502.212.2513278N/A1.63
2017-08-102.772.862.402.4340437N/A1.76
2017-08-092.993.082.712.7736327N/A2.01
2017-08-073.053.152.862.8626152N/A2.07
2017-08-032.643.542.642.95133045N/A2.14
2017-08-022.912.912.602.6034125N/A1.88
2017-07-282.682.762.602.6217569N/A1.90
2017-07-262.522.752.522.7116620N/A1.96
2017-07-252.752.852.732.735025N/A1.98
2017-07-143.093.433.093.1333913N/A2.27
2017-07-132.973.702.973.0954841N/A2.24
2017-07-123.413.552.792.9594725N/A2.14
2017-07-113.653.703.373.3811192N/A2.45
2017-07-103.693.733.583.585472N/A2.59
2017-07-063.934.223.513.5136041N/A2.54
2017-07-054.334.503.853.8571446N/A2.79
2017-07-034.944.944.004.2996631N/A3.11
2017-06-305.145.154.935.152365N/A3.73
2017-06-294.895.154.765.1467675N/A3.72
2017-06-285.005.284.885.0531591N/A3.66
2017-06-275.705.944.804.9552079N/A3.59
2017-06-264.754.984.754.7612550N/A3.45
2017-06-235.035.034.694.8516495N/A3.51
2017-06-225.145.255.005.035143N/A3.64
2017-06-214.885.534.775.0248807N/A3.64
2017-06-205.275.694.774.8519549N/A3.51
2017-06-195.205.395.035.296194N/A3.83
2017-06-165.495.804.905.0513117N/A3.66
2017-06-155.705.705.505.502669N/A3.98
2017-06-145.856.305.195.619644N/A4.06
2017-06-136.356.375.475.9520025N/A4.31
2017-06-125.706.685.665.9736981N/A4.33
2017-06-095.645.835.425.777519N/A4.18
2017-06-084.986.004.905.6013887N/A4.06
2017-06-074.845.004.504.7031513N/A3.41
2017-06-064.644.894.554.5510345N/A3.30
2017-06-054.855.004.444.6714566N/A3.38
2017-06-025.065.114.814.869231N/A3.52
2017-06-015.005.494.175.1320248N/A3.72
2017-05-317.009.035.025.0656299N/A3.67
2017-05-303.307.453.036.3335629N/A4.59
2017-05-290.000.000.003.950N/AN/A
2017-05-264.304.803.803.9520035N/A2.86
2017-05-254.304.304.154.202941N/A3.04
2017-05-244.604.604.214.221407N/A3.06
2017-05-234.154.704.154.206587N/A3.04
2017-05-224.404.504.204.402405N/A3.19
2017-05-194.504.804.154.159847N/A3.01
2017-05-184.104.804.104.503062N/A3.26
2017-05-174.814.813.904.159385N/A3.01
2017-05-165.005.004.604.606636N/A3.33
2017-05-154.985.004.805.002823N/A3.62
2017-05-125.405.404.804.982003N/A3.61
2017-05-115.505.504.705.145417N/A3.40
2017-05-105.505.805.015.502991N/A3.64
2017-05-095.606.184.955.405093N/A3.57
2017-05-084.605.804.605.5810110N/A3.69
2017-05-054.704.904.404.7012609N/A3.11
2017-05-045.005.003.904.707222N/A3.11
2017-05-035.826.005.105.308778N/A3.50
2017-05-027.007.405.005.5430094N/A3.66
2017-05-016.509.306.507.30104558N/A4.83
2017-04-284.408.004.005.9726393N/A3.95
2017-04-274.554.704.304.552652N/A3.01
2017-04-264.404.754.404.705714N/A3.11
2017-04-254.704.804.454.706815N/A3.11
2017-04-244.704.704.344.704834N/A3.11
2017-04-214.584.794.524.601068N/A3.04
2017-04-204.404.804.404.80189N/A3.17
2017-04-194.404.704.404.652016N/A3.07
2017-04-184.604.684.404.601136N/A3.04
2017-04-174.504.704.504.684306N/A3.09
2017-04-140.000.000.004.490N/AN/A
Get more Data

YIELD10 BIOSCI Stock Chart

View YTEN PE ratio, PS ratio stocks charts and compare with peers.
YTEN Chart
Note: Compare YIELD10 BIOSCI stock price history with the index and industry peers.

YIELD10 BIOSCI Historical Prices: Past 5 years

Max Stock Price 147.57 Mar 11,2013
Min Stock Price 2.25 Aug 11,2017
Avg Stock Price 42.87

YIELD10 BIOSCI Historical PE ratio: Past 5 years

Max PE Ratio 33.59 Sep 28,2012
Min PE Ratio 10.7 Nov 29,2012
Avg PE Ratio 19.41

YIELD10 BIOSCI Historical PS ratio: Past 5 years

Max PS Ratio 31.89 May 20,2015
Min PS Ratio 0.04 Nov 12,2012
Avg PS Ratio 7.85

YTEN Industry Peers

Company Price Change (%)
Ricebran (RIBT)1.130.03 (2.73%)
China Modern (CMCI)0.210 (0%)
China Kangtai (CKGT)0.010 (0%)
China Ecological Agriculture Development (CLAD)10 (0%)
Honeywell (HON)137.671.28 (0.92%)
Dupont (DD)83.930.74 (0.89%)
Braskem (BAK)26.350.05 (0.19%)

YIELD10 BIOSCI historical quotes helps an investor analyze a company's history and do YIELD10 BIOSCI stock analysis . YIELD10 BIOSCI stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. YTEN saw an opening price of 3.14, and a closing price of 3.4 on 18 Sep, 2017. Looking at YIELD10 BIOSCI stock market history data, the P/S ratio was at a low of 0.04 on 29 Nov, 2012. .