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 (%)
Feb 28, 2020 6.260 6.590 6.050 6.590 48,600 +0.42(+6.81%)
Feb 27, 2020 6.250 6.320 5.820 6.170 70,155 -0.04(-0.64%)
Feb 26, 2020 6.560 6.830 6.120 6.210 78,533 -0.37(-5.62%)
Feb 25, 2020 7.410 7.500 6.440 6.580 87,038 -0.87(-11.68%)
Feb 24, 2020 7.220 7.470 7.050 7.450 49,124 +0.06(+0.81%)
Feb 21, 2020 7.420 7.540 7.110 7.390 41,300 -0.08(-1.07%)
Feb 20, 2020 7.790 7.940 7.130 7.470 70,011 -0.32(-4.11%)
Feb 19, 2020 7.820 8.000 7.610 7.790 63,208 -0.14(-1.77%)
Feb 18, 2020 7.220 8.230 7.056 7.930 226,141 +0.68(+9.38%)
Feb 14, 2020 7.570 7.570 7.165 7.250 81,800 -0.39(-5.10%)
Feb 13, 2020 7.570 8.080 7.250 7.640 260,451 +0.08(+1.06%)
Feb 12, 2020 8.240 8.390 7.390 7.560 153,784 -0.40(-5.03%)
Feb 11, 2020 7.260 8.080 6.910 7.960 329,901 +0.41(+5.43%)
Feb 10, 2020 8.470 8.470 7.410 7.550 417,435 -1.13(-13.02%)
Feb 07, 2020 13.45 14.69 8.370 8.680 6,384,300 -1.82(-17.33%)
Feb 06, 2020 6.800 11.00 6.500 10.50 1,168,650 +3.79(+56.48%)
Feb 05, 2020 7.220 8.070 6.610 6.710 263,578 -0.42(-5.89%)
Feb 04, 2020 6.330 8.500 6.150 7.130 758,057 +0.63(+9.69%)
Feb 03, 2020 6.320 6.530 5.900 6.500 133,415 +0.13(+2.04%)
Jan 31, 2020 6.520 6.600 6.010 6.370 90,700 -0.14(-2.15%)
Jan 30, 2020 6.780 7.100 6.310 6.510 114,016 -0.40(-5.79%)
Jan 29, 2020 6.920 7.050 6.740 6.910 66,810 -0.05(-0.72%)
Jan 28, 2020 6.880 7.370 6.690 6.960 160,778 +0.01(+0.14%)
Jan 27, 2020 6.870 7.460 6.310 6.950 428,060 +0.18(+2.66%)
Jan 24, 2020 6.270 6.820 5.640 6.770 263,500 +0.52(+8.32%)
Jan 23, 2020 6.800 6.850 6.200 6.250 74,614 -0.61(-8.89%)
Jan 22, 2020 7.290 7.290 6.510 6.860 84,058 -0.43(-5.90%)
Jan 21, 2020 6.800 7.450 6.670 7.290 184,248 +0.49(+7.21%)
Jan 17, 2020 6.900 7.700 6.360 6.800 292,200 +0.55(+8.80%)
Jan 16, 2020 6.300 7.200 6.020 6.250 432,056 -0.78(-11.12%)
Jan 15, 2020 8.280 9.120 6.440 7.032 460,335 -1.25(-15.07%)
Jan 14, 2020 8.400 9.000 7.800 8.280 148,790 -0.12(-1.43%)
Jan 13, 2020 8.800 9.600 8.000 8.400 195,564 -0.30(-3.45%)
Jan 10, 2020 8.000 10.34 7.604 8.700 673,682 +1.02(+13.28%)
Jan 09, 2020 7.600 8.336 6.800 7.680 162,700 -0.04(-0.52%)
Jan 08, 2020 8.200 8.360 7.600 7.720 180,037 -1.14(-12.87%)
Jan 07, 2020 9.600 9.960 8.400 8.860 307,659 -1.90(-17.66%)
Jan 06, 2020 9.240 12.40 8.800 10.76 1,152,452 +2.69(+33.37%)
Jan 03, 2020 7.600 8.220 7.000 8.068 420,897 +0.63(+8.44%)
Jan 02, 2020 6.960 7.788 6.728 7.440 241,022 +0.58(+8.45%)
Dec 31, 2019 6.800 7.100 6.692 6.860 79,915 +0.06(+0.94%)
Dec 30, 2019 6.872 6.952 6.220 6.796 85,447 -0.15(-2.13%)
Dec 27, 2019 7.440 7.440 6.600 6.944 165,687 -0.64(-8.49%)
Dec 26, 2019 6.748 8.000 6.400 7.588 320,584 +1.10(+17.03%)
Dec 24, 2019 6.524 6.580 6.332 6.484 26,530 -0.05(-0.73%)
Dec 23, 2019 6.400 6.592 6.160 6.532 59,196 +0.07(+1.05%)
Dec 20, 2019 6.720 6.720 6.156 6.464 83,185 -0.22(-3.23%)
Dec 19, 2019 5.912 7.000 5.840 6.680 101,128 +0.62(+10.30%)
Dec 18, 2019 6.080 6.360 5.872 6.056 52,030 -0.02(-0.26%)
Dec 17, 2019 6.344 6.400 5.924 6.072 35,472 -0.19(-3.00%)
Dec 16, 2019 6.000 6.320 5.680 6.260 54,969 +0.08(+1.36%)
Dec 13, 2019 6.400 7.000 6.040 6.176 107,990 -0.30(-4.69%)
Dec 12, 2019 6.000 6.560 5.992 6.480 93,400 +0.48(+8.00%)
Dec 11, 2019 5.600 6.400 5.600 6.000 64,210 +0.12(+1.97%)
Dec 10, 2019 5.988 6.076 5.244 5.884 127,187 -0.24(-3.86%)
Dec 09, 2019 6.600 7.500 6.004 6.120 366,352 +0.00(+0.00%)
Dec 06, 2019 5.600 6.380 5.364 6.120 142,652 +0.77(+14.35%)
Dec 05, 2019 5.600 5.600 5.320 5.352 77,703 -0.31(-5.44%)
Dec 04, 2019 6.400 6.404 5.440 5.660 110,965 -0.34(-5.67%)
Dec 03, 2019 7.200 7.200 5.600 6.000 192,775 -1.20(-16.67%)
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.