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, 2022 4.190 4.280 4.130 4.200 43,125 +0.05(+1.20%)
Feb 25, 2022 4.000 4.226 3.940 4.150 45,862 +0.19(+4.80%)
Feb 24, 2022 3.880 4.050 3.850 3.960 19,166 +0.05(+1.28%)
Feb 23, 2022 3.960 4.050 3.910 3.910 3,846 -0.14(-3.46%)
Feb 22, 2022 3.920 4.050 3.920 4.050 6,578 -0.01(-0.25%)
Feb 18, 2022 4.060 0 +0.15(+3.84%)
Feb 17, 2022 4.120 4.120 3.873 3.910 26,922 -0.17(-4.17%)
Feb 16, 2022 4.010 4.090 3.830 4.080 16,355 +0.04(+0.99%)
Feb 15, 2022 3.940 4.060 3.810 4.040 20,987 +0.22(+5.76%)
Feb 14, 2022 4.010 4.010 3.790 3.820 12,070 -0.06(-1.55%)
Feb 11, 2022 3.900 4.120 3.750 3.880 18,740 +0.05(+1.31%)
Feb 10, 2022 4.040 4.045 3.820 3.830 23,357 -0.16(-4.01%)
Feb 09, 2022 4.020 4.190 3.870 3.990 63,890 -0.04(-0.99%)
Feb 08, 2022 3.790 4.090 3.720 4.030 87,291 +0.13(+3.33%)
Feb 07, 2022 3.780 4.060 3.780 3.900 96,735 +0.18(+4.84%)
Feb 04, 2022 3.615 3.810 3.615 3.720 7,627 +0.09(+2.48%)
Feb 03, 2022 3.690 3.770 3.530 3.630 12,934 -0.13(-3.46%)
Feb 02, 2022 3.790 3.900 3.650 3.760 45,678 +0.05(+1.35%)
Feb 01, 2022 3.670 3.720 3.600 3.710 14,994 +0.06(+1.64%)
Jan 31, 2022 3.600 3.650 25,261 +0.02(+0.62%)
Jan 28, 2022 3.400 3.640 3.250 3.627 17,190 +0.26(+7.64%)
Jan 27, 2022 3.660 3.660 3.260 3.370 90,908 -0.31(-8.42%)
Jan 26, 2022 3.790 3.820 3.640 3.680 31,752 -0.06(-1.60%)
Jan 25, 2022 3.470 3.750 3.410 3.740 40,510 +0.25(+7.16%)
Jan 24, 2022 3.630 3.730 3.450 3.490 17,784 -0.14(-3.86%)
Jan 21, 2022 3.880 4.060 3.410 3.630 218,403 -0.19(-4.97%)
Jan 20, 2022 4.000 4.040 3.710 3.820 91,593 -0.17(-4.26%)
Jan 19, 2022 3.950 4.079 3.780 3.990 81,122 +0.12(+3.10%)
Jan 18, 2022 4.010 4.130 3.820 3.870 32,049 -0.26(-6.30%)
Jan 14, 2022 4.130 0 +0.16(+4.03%)
Jan 13, 2022 3.900 3.998 3.890 3.970 12,737 +0.01(+0.25%)
Jan 12, 2022 4.020 4.190 3.760 3.960 131,731 +0.02(+0.51%)
Jan 11, 2022 4.140 4.480 3.930 3.940 62,829 -0.26(-6.19%)
Jan 10, 2022 4.290 4.290 4.070 4.200 20,905 -0.12(-2.78%)
Jan 07, 2022 4.290 4.520 4.220 4.320 32,834 +0.02(+0.47%)
Jan 06, 2022 4.660 4.800 4.300 4.300 35,823 -0.36(-7.73%)
Jan 05, 2022 5.240 5.390 4.660 4.660 48,262 -0.64(-12.08%)
Jan 04, 2022 5.120 5.650 5.075 5.300 119,435 +0.18(+3.52%)
Jan 03, 2022 4.900 5.340 4.900 5.120 64,595 +0.20(+4.07%)
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%)
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.