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 )

N/A 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 (%)
Apr 29, 2022 3.130 3.170 3.030 3.060 139,799 -0.11(-3.47%)
Apr 28, 2022 3.300 3.300 3.110 3.170 134,779 -0.11(-3.35%)
Apr 27, 2022 3.160 3.290 3.040 3.280 191,092 +0.09(+2.82%)
Apr 26, 2022 3.390 3.400 3.050 3.190 403,656 -0.18(-5.34%)
Apr 25, 2022 3.280 3.400 3.200 3.370 180,113 -0.01(-0.30%)
Apr 22, 2022 3.510 3.510 3.300 3.380 249,149 -0.10(-2.87%)
Apr 21, 2022 3.710 3.850 3.480 3.480 857,601 -0.10(-2.79%)
Apr 20, 2022 3.590 3.690 3.476 3.580 220,980 -0.02(-0.56%)
Apr 19, 2022 3.830 3.830 3.550 3.600 284,000 -0.24(-6.25%)
Apr 18, 2022 3.710 4.141 3.680 3.840 370,184 +0.09(+2.40%)
Apr 14, 2022 3.700 3.780 3.640 3.750 163,475 +0.05(+1.35%)
Apr 13, 2022 3.580 3.850 3.440 3.700 395,953 +0.17(+4.82%)
Apr 12, 2022 3.830 3.950 3.480 3.530 316,496 -0.35(-9.02%)
Apr 11, 2022 3.780 4.010 3.651 3.880 208,071 -0.03(-0.77%)
Apr 08, 2022 4.000 4.050 3.660 3.910 418,725 -0.18(-4.40%)
Apr 07, 2022 4.670 5.120 4.030 4.090 2,189,961 -0.57(-12.23%)
Apr 06, 2022 4.870 4.933 4.530 4.660 175,646 -0.18(-3.72%)
Apr 05, 2022 5.000 5.060 4.740 4.840 119,387 -0.15(-3.01%)
Apr 04, 2022 5.270 5.400 4.940 4.990 987,612 -0.28(-5.31%)
Apr 01, 2022 5.350 5.395 5.120 5.270 111,159 -0.03(-0.57%)
Mar 31, 2022 5.510 5.670 5.240 5.300 271,780 -0.36(-6.36%)
Mar 30, 2022 5.050 6.120 5.000 5.660 1,776,089 +0.65(+12.97%)
Mar 29, 2022 4.970 5.120 4.850 5.010 100,319 -0.05(-0.99%)
Mar 28, 2022 5.160 5.210 4.830 5.060 80,747 -0.04(-0.78%)
Mar 25, 2022 5.450 5.450 4.910 5.100 199,113 -0.25(-4.67%)
Mar 24, 2022 4.690 5.460 4.560 5.350 621,079 +0.73(+15.80%)
Mar 23, 2022 4.430 4.730 4.290 4.620 151,968 +0.09(+1.99%)
Mar 22, 2022 4.540 4.590 4.250 4.530 164,773 +0.07(+1.57%)
Mar 21, 2022 4.080 4.700 4.020 4.460 382,487 +0.36(+8.78%)
Mar 18, 2022 4.250 4.350 4.100 4.100 115,819 -0.20(-4.65%)
Mar 17, 2022 4.020 4.430 3.930 4.300 257,209 +0.20(+4.88%)
Mar 16, 2022 4.560 4.560 4.010 4.100 324,437 -0.45(-9.89%)
Mar 15, 2022 5.840 5.840 4.410 4.550 737,083 -1.12(-19.75%)
Mar 14, 2022 5.350 6.300 4.980 5.670 1,916,284 +0.46(+8.83%)
Mar 11, 2022 5.210 5.400 4.900 5.210 315,561 -0.19(-3.52%)
Mar 10, 2022 4.430 6.050 4.350 5.400 2,566,611 +0.77(+16.63%)
Mar 09, 2022 4.360 4.800 4.250 4.630 306,360 +0.30(+6.93%)
Mar 08, 2022 5.520 5.747 3.880 4.330 488,930 -1.17(-21.27%)
Mar 07, 2022 6.260 7.210 5.170 5.500 1,872,268 +0.26(+4.96%)
Mar 04, 2022 4.600 5.650 4.480 5.240 824,960 +0.59(+12.80%)
Mar 03, 2022 4.380 5.100 4.265 4.645 573,816 +0.35(+8.03%)
Mar 02, 2022 4.090 4.380 4.090 4.300 34,687 +0.05(+1.18%)
Mar 01, 2022 4.280 4.410 4.120 4.250 63,727 +0.05(+1.19%)
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%)
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.