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 (%)
Nov 30, 2023 0.2626 0.2700 0.2553 0.2700 39,171 +0.02(+5.88%)
Nov 29, 2023 0.2610 0.2610 0.2450 0.2550 105,950 +0.01(+2.04%)
Nov 28, 2023 0.2354 0.2500 0.2201 0.2499 51,673 +0.01(+2.84%)
Nov 27, 2023 0.2350 0.2489 0.2184 0.2430 155,597 -0.00(-0.98%)
Nov 24, 2023 0.2153 0.2489 0.2151 0.2454 136,134 +0.03(+13.14%)
Nov 22, 2023 0.2400 0.2436 0.2169 0.2169 182,240 -0.02(-6.51%)
Nov 21, 2023 0.2490 0.2490 0.2252 0.2320 80,003 -0.02(-6.83%)
Nov 20, 2023 0.2451 0.2500 0.2230 0.2490 1,235,645 -0.02(-7.78%)
Nov 17, 2023 0.2500 0.2700 0.2500 0.2700 64,034 -0.00(-1.46%)
Nov 16, 2023 0.2801 0.2801 0.2500 0.2740 122,777 +0.01(+4.90%)
Nov 15, 2023 0.2900 0.3170 0.2520 0.2612 523,760 -0.05(-15.33%)
Nov 14, 2023 0.3150 0.3150 0.2803 0.3085 183,729 +0.00(+0.82%)
Nov 13, 2023 0.2300 0.3061 0.2300 0.3060 460,861 +0.08(+33.10%)
Nov 10, 2023 0.2200 0.2400 0.2100 0.2299 137,292 +0.01(+4.03%)
Nov 09, 2023 0.2410 0.2499 0.2210 0.2210 236,191 -0.03(-11.60%)
Nov 08, 2023 0.2800 0.2885 0.2303 0.2500 214,047 -0.03(-10.71%)
Nov 07, 2023 0.3090 0.3090 0.2790 0.2800 98,437 -0.02(-6.95%)
Nov 06, 2023 0.3143 0.3150 0.2980 0.3009 73,817 -0.01(-1.67%)
Nov 03, 2023 0.3200 0.3230 0.3000 0.3060 141,133 -0.00(-1.29%)
Nov 02, 2023 0.3200 0.3297 0.3065 0.3100 111,300 +0.01(+1.64%)
Nov 01, 2023 0.3250 0.3299 0.3031 0.3050 72,781 -0.02(-6.15%)
Oct 31, 2023 0.3300 0.3300 0.3000 0.3250 191,381 +0.02(+4.84%)
Oct 30, 2023 0.3200 0.3350 0.3020 0.3100 186,245 -0.01(-4.32%)
Oct 27, 2023 0.3500 0.3560 0.3200 0.3240 49,117 -0.04(-11.23%)
Oct 26, 2023 0.3300 0.3650 0.3300 0.3650 23,160 +0.01(+3.40%)
Oct 25, 2023 0.3482 0.3570 0.3300 0.3530 51,465 +0.00(+0.86%)
Oct 24, 2023 0.3337 0.3574 0.3281 0.3500 28,155 +0.02(+6.67%)
Oct 23, 2023 0.3330 0.3412 0.3231 0.3281 35,446 -0.00(-0.58%)
Oct 20, 2023 0.3298 0.3359 0.3151 0.3300 42,143 +0.01(+2.71%)
Oct 19, 2023 0.3250 0.3544 0.3120 0.3213 143,030 -0.04(-10.38%)
Oct 18, 2023 0.3730 0.3800 0.3121 0.3585 993,068 +0.05(+15.27%)
Oct 17, 2023 0.3290 0.3385 0.3110 0.3110 99,900 -0.02(-5.47%)
Oct 16, 2023 0.3350 0.3580 0.3188 0.3290 62,854 -0.00(-1.26%)
Oct 13, 2023 0.3662 0.3662 0.3200 0.3332 127,482 -0.02(-6.14%)
Oct 12, 2023 0.3660 0.3748 0.3400 0.3550 173,852 -0.03(-6.58%)
Oct 11, 2023 0.3416 0.3949 0.3400 0.3800 527,046 +0.05(+15.19%)
Oct 10, 2023 0.3189 0.3302 0.3101 0.3299 691,886 +0.01(+3.48%)
Oct 09, 2023 0.3072 0.3188 0.3010 0.3188 30,888 +0.00(+1.21%)
Oct 06, 2023 0.3016 0.3150 0.2960 0.3150 119,277 +0.01(+4.83%)
Oct 05, 2023 0.3200 0.3200 0.3000 0.3005 36,534 +0.00(+1.01%)
Oct 04, 2023 0.3400 0.3450 0.2965 0.2975 113,550 -0.04(-12.50%)
Oct 03, 2023 0.3400 0.3400 0.3002 0.3400 49,593 +0.01(+2.16%)
Oct 02, 2023 0.3600 0.3600 0.2800 0.3328 124,201 +0.01(+1.87%)
Sep 29, 2023 0.2980 0.3550 0.2980 0.3267 142,604 +0.03(+9.63%)
Sep 28, 2023 0.3000 0.3099 0.2910 0.2980 34,661 +0.01(+2.41%)
Sep 27, 2023 0.2840 0.3000 0.2840 0.2910 22,933 -0.01(-2.68%)
Sep 26, 2023 0.2901 0.3090 0.2825 0.2990 126,818 +0.01(+3.10%)
Sep 25, 2023 0.3100 0.3017 0.2810 0.2900 171,690 -0.03(-9.40%)
Sep 22, 2023 0.3205 0.3281 0.3090 0.3201 64,426 +0.00(+0.00%)
Sep 21, 2023 0.3400 0.3543 0.3102 0.3201 110,340 -0.03(-7.35%)
Sep 20, 2023 0.3500 0.3799 0.3395 0.3455 162,757 -0.04(-9.98%)
Sep 19, 2023 0.3726 0.3838 0.3638 0.3838 25,215 +0.01(+3.26%)
Sep 18, 2023 0.3800 0.3800 0.3687 0.3717 28,445 +0.00(+0.49%)
Sep 15, 2023 0.3770 0.3944 0.3631 0.3699 162,905 +0.01(+1.93%)
Sep 14, 2023 0.3600 0.3629 0.3477 0.3629 52,267 +0.00(+1.09%)
Sep 13, 2023 0.3570 0.3767 0.3404 0.3590 95,812 +0.01(+3.43%)
Sep 12, 2023 0.3570 0.3570 0.3429 0.3471 67,455 +0.00(+0.64%)
Sep 11, 2023 0.3600 0.3600 0.3402 0.3449 153,759 -0.03(-6.78%)
Sep 08, 2023 0.3910 0.3910 0.3321 0.3700 195,573 -0.01(-2.89%)
Sep 07, 2023 0.3650 0.3950 0.3511 0.3810 140,743 -0.01(-2.78%)
Sep 06, 2023 0.4000 0.4197 0.3601 0.3919 444,452 -0.01(-2.02%)
Sep 05, 2023 0.3300 0.4400 0.3115 0.4000 1,344,980 +0.06(+17.99%)
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.