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 (%)
Dec 31, 2021 4.990 5.030 4.860 4.920 22,878 -0.05(-1.11%)
Dec 30, 2021 4.840 5.080 4.840 4.975 35,931 +0.19(+4.08%)
Dec 29, 2021 4.930 5.015 4.670 4.780 40,341 -0.16(-3.24%)
Dec 28, 2021 5.050 5.200 4.870 4.940 22,124 -0.10(-1.98%)
Dec 27, 2021 5.320 5.375 5.036 5.040 20,968 -0.07(-1.37%)
Dec 23, 2021 5.250 5.330 5.074 5.110 18,439 -0.14(-2.66%)
Dec 22, 2021 5.260 5.340 5.150 5.250 7,036 -0.05(-0.94%)
Dec 21, 2021 5.060 5.420 5.060 5.300 28,856 +0.30(+6.00%)
Dec 20, 2021 5.200 5.200 5.000 5.000 7,951 -0.19(-3.66%)
Dec 17, 2021 4.960 5.250 4.720 5.190 71,568 +0.13(+2.57%)
Dec 16, 2021 5.220 5.250 5.000 5.060 27,340 -0.15(-2.88%)
Dec 15, 2021 4.950 5.250 4.871 5.210 27,324 +0.02(+0.39%)
Dec 14, 2021 5.300 5.300 4.880 5.190 29,364 -0.11(-2.08%)
Dec 13, 2021 5.020 5.610 4.945 5.300 168,558 +0.30(+6.00%)
Dec 10, 2021 4.900 5.020 4.800 5.000 63,505 +0.10(+2.04%)
Dec 09, 2021 4.900 5.030 4.720 4.900 28,430 +0.01(+0.20%)
Dec 08, 2021 4.700 4.940 4.610 4.890 40,588 +0.17(+3.60%)
Dec 07, 2021 4.320 4.740 4.320 4.720 70,752 +0.42(+9.77%)
Dec 06, 2021 4.120 4.320 4.060 4.300 32,187 +0.24(+5.91%)
Dec 03, 2021 4.480 4.480 3.980 4.060 85,731 -0.42(-9.38%)
Dec 02, 2021 4.450 4.628 4.110 4.480 36,154 +0.03(+0.67%)
Dec 01, 2021 4.900 4.900 4.390 4.450 84,618 -0.50(-10.10%)
Nov 30, 2021 4.940 4.970 4.775 4.950 20,027 -0.05(-1.00%)
Nov 29, 2021 5.160 5.200 4.914 5.000 15,461 -0.12(-2.34%)
Nov 26, 2021 5.100 5.157 4.880 5.120 12,032 -0.08(-1.54%)
Nov 24, 2021 4.860 5.260 4.852 5.200 83,683 +0.26(+5.26%)
Nov 23, 2021 4.770 5.070 4.760 4.940 40,113 +0.18(+3.78%)
Nov 22, 2021 4.850 4.850 4.610 4.760 62,641 -0.03(-0.63%)
Nov 19, 2021 4.910 4.949 4.720 4.790 45,411 -0.14(-2.84%)
Nov 18, 2021 5.220 4.990 4.820 4.930 123,409 -0.33(-6.27%)
Nov 17, 2021 5.490 5.540 5.040 5.260 163,930 -0.28(-5.05%)
Nov 16, 2021 5.610 6.230 5.410 5.540 391,963 -0.13(-2.29%)
Nov 15, 2021 6.030 6.113 5.560 5.670 171,556 -0.41(-6.74%)
Nov 12, 2021 5.720 6.600 5.442 6.080 1,303,098 +0.45(+7.99%)
Nov 11, 2021 5.810 5.900 5.420 5.630 192,864 -0.28(-4.74%)
Nov 10, 2021 6.100 5.820 5.910 204,571 -0.19(-3.11%)
Nov 09, 2021 6.300 6.368 5.840 6.100 347,349 -0.20(-3.17%)
Nov 08, 2021 6.370 6.590 6.200 6.300 223,025 -0.10(-1.56%)
Nov 05, 2021 6.380 7.130 6.100 6.400 1,022,166 -0.09(-1.39%)
Nov 04, 2021 6.200 8.760 6.090 6.490 3,267,897 +0.39(+6.39%)
Nov 03, 2021 6.000 6.234 5.902 6.100 30,859 -0.01(-0.16%)
Nov 02, 2021 6.090 6.110 5.965 6.110 10,848 +0.09(+1.50%)
Nov 01, 2021 5.950 6.240 5.850 6.020 15,296 +0.05(+0.84%)
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%)
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.