Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yield10 Bioscience Inc (NQ: YTEN )

2.880 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 6.050 6.210 5.850 5.970 32,405 -0.08(-1.32%)
Oct 28, 2021 6.300 6.609 6.000 6.050 44,300 -0.26(-4.12%)
Oct 27, 2021 6.280 6.770 6.030 6.310 188,229 +0.03(+0.48%)
Oct 26, 2021 6.360 6.090 6.280 64,377 -0.12(-1.88%)
Oct 25, 2021 6.440 6.530 6.070 6.400 97,401 -0.10(-1.54%)
Oct 22, 2021 6.380 6.500 5.860 6.500 97,306 +0.18(+2.85%)
Oct 21, 2021 6.270 6.350 6.110 6.320 64,322 -0.22(-3.36%)
Oct 20, 2021 5.750 6.920 5.701 6.540 337,229 +0.75(+12.95%)
Oct 19, 2021 5.780 5.880 5.620 5.790 15,619 +0.08(+1.40%)
Oct 18, 2021 5.660 5.790 5.550 5.710 12,343 +0.05(+0.88%)
Oct 15, 2021 5.770 5.780 5.650 5.660 9,251 -0.09(-1.57%)
Oct 14, 2021 5.840 5.890 5.510 5.750 33,329 -0.07(-1.20%)
Oct 13, 2021 5.990 5.990 5.800 5.820 8,612 -0.15(-2.51%)
Oct 12, 2021 5.790 5.999 5.710 5.970 47,660 +0.09(+1.53%)
Oct 11, 2021 5.870 6.000 5.760 5.880 14,499 +0.10(+1.73%)
Oct 08, 2021 6.100 6.100 5.720 5.780 66,949 -0.17(-2.86%)
Oct 07, 2021 5.660 6.060 5.360 5.950 103,733 +0.36(+6.44%)
Oct 06, 2021 5.890 5.910 5.470 5.590 48,399 -0.34(-5.73%)
Oct 05, 2021 5.820 6.032 5.735 5.930 19,319 +0.12(+2.07%)
Oct 04, 2021 6.010 6.120 5.760 5.810 37,789 -0.31(-5.07%)
Oct 01, 2021 5.940 6.190 5.920 6.120 23,482 +0.13(+2.17%)
Sep 30, 2021 6.250 6.250 5.900 5.990 28,206 -0.12(-1.96%)
Sep 29, 2021 6.280 6.340 6.110 6.110 6,384 -0.19(-3.02%)
Sep 28, 2021 6.270 6.450 5.990 6.300 57,390 -0.10(-1.56%)
Sep 27, 2021 6.280 6.520 6.203 6.400 15,597 +0.10(+1.59%)
Sep 24, 2021 6.120 6.370 6.120 6.300 36,467 +0.18(+2.94%)
Sep 23, 2021 6.080 6.219 5.910 6.120 21,783 +0.03(+0.49%)
Sep 22, 2021 6.140 6.320 6.000 6.090 11,224 -0.01(-0.16%)
Sep 21, 2021 6.150 6.390 6.070 6.100 17,416 -0.01(-0.16%)
Sep 20, 2021 6.450 6.450 6.050 6.110 15,064 -0.40(-6.14%)
Sep 17, 2021 6.100 6.510 6.070 6.510 50,859 +0.33(+5.34%)
Sep 16, 2021 6.190 6.310 6.100 6.180 16,759 -0.05(-0.80%)
Sep 15, 2021 6.260 6.340 6.070 6.230 6,600 -0.10(-1.58%)
Sep 14, 2021 6.220 6.568 6.150 6.330 76,097 +0.20(+3.22%)
Sep 13, 2021 5.730 6.220 5.500 6.133 137,911 +0.41(+7.22%)
Sep 10, 2021 5.900 6.064 5.650 5.720 45,671 -0.20(-3.38%)
Sep 09, 2021 5.920 6.030 5.880 5.920 30,231 -0.13(-2.15%)
Sep 08, 2021 6.360 6.500 5.810 6.050 88,376 -0.40(-6.20%)
Sep 07, 2021 6.430 6.670 6.230 6.450 5,413 -0.04(-0.62%)
Sep 03, 2021 6.940 6.940 6.360 6.490 17,327 -0.30(-4.42%)
Sep 02, 2021 6.741 6.908 6.700 6.790 12,789 +0.08(+1.19%)
Sep 01, 2021 6.760 6.820 6.640 6.710 20,164 -0.08(-1.18%)
Aug 31, 2021 6.140 6.850 6.140 6.790 39,472 +0.63(+10.23%)
Aug 30, 2021 6.290 7.000 6.130 6.160 137,127 -0.28(-4.35%)
Aug 27, 2021 6.390 6.920 6.390 6.440 33,702 -0.10(-1.53%)
Aug 26, 2021 6.760 6.760 6.400 6.540 12,426 -0.22(-3.25%)
Aug 25, 2021 6.290 6.860 6.260 6.760 53,282 +0.47(+7.47%)
Aug 24, 2021 6.130 6.390 5.988 6.290 51,078 +0.16(+2.61%)
Aug 23, 2021 6.010 6.210 6.010 6.130 10,880 +0.10(+1.66%)
Aug 20, 2021 5.850 6.090 5.710 6.030 26,722 +0.26(+4.51%)
Aug 19, 2021 5.800 5.862 5.660 5.770 11,878 -0.07(-1.20%)
Aug 18, 2021 5.780 6.090 5.780 5.840 21,888 +0.01(+0.17%)
Aug 17, 2021 6.370 6.400 5.830 5.830 23,101 -0.68(-10.45%)
Aug 16, 2021 6.550 6.850 6.410 6.510 19,117 -0.10(-1.51%)
Aug 13, 2021 6.790 6.870 6.540 6.610 21,623 -0.06(-0.90%)
Aug 12, 2021 7.464 7.464 6.510 6.670 32,169 -0.48(-6.71%)
Aug 11, 2021 7.280 7.560 6.910 7.150 91,899 -0.12(-1.65%)
Aug 10, 2021 7.560 7.683 7.120 7.270 19,357 -0.35(-4.59%)
Aug 09, 2021 7.570 7.750 7.330 7.620 32,390 +0.15(+2.01%)
Aug 06, 2021 7.340 7.590 7.240 7.470 9,907 +0.14(+1.91%)
Aug 05, 2021 7.380 7.470 7.070 7.330 38,580 +0.10(+1.38%)
Aug 04, 2021 7.170 7.702 7.090 7.230 90,962 +0.02(+0.28%)
Aug 03, 2021 7.100 7.630 6.800 7.210 92,514 +0.04(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.