YIELD10 BIOSCI Stock Price History, YTEN Historical Prices

Add to My Stocks
$1.63 $0.1 (6.54%) YTEN stock closing price Feb 16, 2018 (Closing)

The 10 year data of YIELD10 BIOSCI stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with YIELD10 BIOSCI price earnings ratio, and the price to sales ratio are available in this historical stock price data. The YIELD10 BIOSCI stock price history chart shows that the stock price was at a high of $147.57 on Mar 11, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 1.53 1.72 1.51 1.63 687,769 - 4.75
2018-02-15 1.56 1.59 1.48 1.53 113,341 - 4.46
2018-02-14 1.53 1.57 1.48 1.57 149,470 - 4.58
2018-02-13 1.55 1.56 1.46 1.55 68,944 - 4.52
2018-02-12 1.52 1.57 1.45 1.52 165,962 - 4.43
2018-02-09 1.63 1.65 1.44 1.53 329,719 - 4.44
2018-02-08 1.7 1.74 1.56 1.6 219,456 - 4.66
2018-02-07 1.7 1.74 1.66 1.7 129,647 - 4.95
2018-02-06 1.62 1.73 1.59 1.68 246,313 - 4.9
2018-02-05 1.69 1.73 1.59 1.62 251,628 - 4.72
2018-02-02 1.76 1.76 1.65 1.7 413,724 - 4.95
2018-02-01 1.76 1.79 1.68 1.75 504,202 - 5.1
2018-01-31 1.93 1.97 1.75 1.8 550,111 - 5.25
2018-01-30 2.01 2.12 1.76 1.92 2,192,083 - 5.6
2018-01-29 1.75 2.08 1.75 2.03 3,515,503 - 5.92
2018-01-26 1.76 1.78 1.7 1.74 122,202 - 5.07
2018-01-25 1.75 1.84 1.73 1.78 219,380 - 5.19
2018-01-24 1.79 1.83 1.69 1.73 299,092 - 5.04
2018-01-23 1.75 1.87 1.67 1.81 568,418 - 5.28
2018-01-22 1.85 1.85 1.72 1.76 697,801 - 5.13
2018-01-19 2.05 2.32 1.83 1.87 6,345,018 - 5.45
2018-01-18 1.7 1.91 1.63 1.87 1,326,432 - 5.45
2018-01-17 1.64 1.71 1.59 1.68 451,954 - 4.9
2018-01-16 1.6 2.03 1.57 1.59 2,100,059 - 4.63
2018-01-10 1.59 1.66 1.54 1.66 357,371 - 4.84
2018-01-09 1.8 1.85 1.58 1.59 971,514 - 4.63
2018-01-08 1.8 1.81 1.65 1.68 542,692 - 4.9
2018-01-05 1.85 1.87 1.77 1.81 352,806 - 5.28
2018-01-04 1.93 1.94 1.83 1.84 317,710 - 5.36
2018-01-03 2.06 2.08 1.93 1.94 458,136 - 5.65
2018-01-02 1.8 2.09 1.78 2.05 1,745,221 - 5.97
2017-12-29 1.84 1.9 1.77 1.77 373,505 - 5.16
2017-12-28 1.94 2.09 1.81 1.82 1,141,808 - 5.3
2017-12-27 1.93 2 1.93 1.93 135,178 - 5.63
2017-12-26 1.97 1.98 1.89 1.98 254,431 - 5.77
2017-12-22 2.03 2.03 1.91 1.96 213,817 - 5.71
2017-12-21 2.01 2.1 1.88 1.92 496,126 - 5.6
2017-12-20 2.09 2.1 1.92 2.01 652,764 - 5.86
2017-12-19 2.13 2.13 2.05 2.09 1,928,092 - 6.09
2017-12-18 3.1 3.44 2.79 2.85 767,394 - 8.31
2017-12-14 4.24 4.4 3.38 3.58 506,201 - 10.43
2017-12-13 4.6 5 4.15 4.32 401,785 - 12.59
2017-12-12 5.52 5.52 4.02 4.2 1,127,162 - 12.24
2017-12-11 2.2 8.67 2.19 5.53 12,345,940 - 16.12
2017-12-08 2.09 2.09 1.94 1.95 15,377 - 5.68
2017-12-07 2.01 2.16 2.01 2.05 16,689 - 5.97
2017-12-06 2.17 2.17 1.82 1.98 31,246 - 5.77
2017-12-05 2.1 2.19 1.99 2.08 43,605 - 6.07
2017-12-04 2.17 2.3 2.11 2.11 3,419 - 6.15
2017-12-01 2.27 2.28 2.03 2.16 27,927 - 6.3
2017-11-30 2.44 2.45 2.3 2.3 10,341 - 6.7
2017-11-29 2.46 2.49 2.27 2.36 29,251 - 6.88
2017-11-28 2.46 2.48 2.33 2.34 9,811 - 6.82
2017-11-27 2.61 2.61 2.4 2.42 9,310 - 7.05
2017-11-24 2.58 2.73 2.5 2.53 9,553 - 7.37
2017-11-23 0 0 0 2.61 0 - -
2017-11-22 2.53 2.78 2.52 2.61 36,250 - 7.61
2017-11-21 2.51 2.81 2.5 2.54 17,185 - 7.4
2017-11-20 2.73 2.98 2.57 2.57 36,334 - 7.48
2017-11-17 2.86 2.95 2.51 2.72 17,781 - 7.92
2017-11-16 2.66 3.08 2.66 2.87 24,406 - 8.36
2017-11-15 2.28 3.77 2.22 2.8 249,298 - 8.16
2017-11-14 2.56 2.56 2.25 2.25 1,033 - 6.56
2017-11-13 2.31 2.51 2.21 2.35 10,139 - 6.85
2017-11-10 2.44 2.71 2.31 2.38 8,768 - 6.92
2017-11-09 2.82 2.82 2.42 2.45 10,321 - 4.92
2017-11-08 2.9 2.93 2.8 2.89 2,998 - 5.8
2017-11-07 2.8 2.81 2.61 2.8 2,383 - 5.62
2017-11-06 2.6 2.78 2.6 2.64 11,297 - 5.3
2017-11-03 2.85 2.95 2.43 2.51 36,131 - 5.04
2017-11-02 2.85 2.91 2.79 2.8 27,193 - 5.62
2017-11-01 2.82 3.1 2.75 2.87 68,194 - 5.76
2017-10-31 2.89 2.9 2.79 2.82 30,687 - 5.66
2017-10-30 2.91 2.94 2.81 2.83 19,268 - 5.68
2017-10-27 2.99 2.99 2.89 2.98 5,722 - 5.98
2017-10-26 3.09 3.12 2.85 3 19,214 - 6.02
2017-10-25 3.18 3.27 3.07 3.17 14,008 - 6.37
2017-10-24 3.44 3.5 3.04 3.19 16,354 - 6.4
2017-10-23 3.51 3.51 3.35 3.45 8,933 - 6.92
2017-10-20 3.58 3.59 3.42 3.42 4,123 - 6.86
2017-10-19 3.47 3.64 3.47 3.59 6,283 - 7.21
2017-10-18 3.49 3.55 3.43 3.51 12,050 - 7.04
2017-10-17 3.69 3.83 3.38 3.39 9,598 - 6.8
2017-10-16 3.37 3.69 3.34 3.69 5,638 - 7.41
2017-10-13 3.36 3.5 3.23 3.5 2,175 - 7.02
2017-10-12 3.55 3.58 3.22 3.52 5,196 - 7.06
2017-10-11 3.62 3.62 3.45 3.56 5,658 - 7.14
2017-10-10 3.12 3.79 3.06 3.56 67,018 - 7.15
2017-10-09 3.04 3.14 3.02 3.14 624 - 6.3
Get more Data

YIELD10 BIOSCI Stock History 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 Stock Price History: Past 5 years

Max Stock Price147.57Mar 11,2013
Min Stock Price1.52Feb 12,2018
Avg Stock Price35.64

YIELD10 BIOSCI Historical PE ratio: Past 5 years

Max PE Ratio24.6Mar 11,2013
Min PE Ratio13.8Apr 15,2013
Avg PE Ratio19.57

YIELD10 BIOSCI Historical PS ratio: Past 5 years

Max PS Ratio31.89May 20,2015
Min PS Ratio0.05Apr 02,2013
Avg PS Ratio8.35

YTEN Industry Peers

Company Price Change (%)
Yew Bio Pharm (YEWB)0.320 (0%)
China Modern (CMCI)0.270 (0%)
China Ecological Agriculture Development (CLAD)0.040 (0%)
China Kangtai (CKGT)0.010 (0%)
Honeywell (HON)154.030.61 (0.4%)
Dupont (DD)83.930.74 (0.89%)
Braskem (BAK)27.241.14 (4.02%)

We provide YIELD10 BIOSCI share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick YIELD10 BIOSCI stock analysis. The price movement is easily depicted in the YIELD10 BIOSCI stock price history chart. The daily volume changes indicate the investor interest in the stock. The closing price was $1.63 and 687,769 shares of YTEN were traded on Feb 16, 2018. Looking at YIELD10 BIOSCI stock history data, the P/S ratio was at a low of 0.05 on Apr 02, 2013.