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
Streaming Delayed 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 30, 2020 6.580 6.580 5.830 5.960 165,759 -0.52(-8.02%)
Apr 29, 2020 6.600 7.140 6.360 6.480 324,757 +0.05(+0.78%)
Apr 28, 2020 6.700 7.170 6.300 6.430 1,410,733 -1.48(-18.71%)
Apr 27, 2020 7.060 10.15 6.280 7.910 34,142,248 +2.76(+53.59%)
Apr 24, 2020 5.380 5.380 4.860 5.150 38,300 -0.23(-4.28%)
Apr 23, 2020 4.805 5.490 4.707 5.380 102,180 +0.48(+9.80%)
Apr 22, 2020 4.530 4.988 4.490 4.900 67,155 +0.19(+4.03%)
Apr 21, 2020 4.580 4.860 4.360 4.710 40,428 +0.03(+0.64%)
Apr 20, 2020 4.580 4.681 4.350 4.680 29,753 +0.10(+2.18%)
Apr 17, 2020 4.580 4.640 4.380 4.580 29,900 +0.06(+1.33%)
Apr 16, 2020 4.470 6.150 4.110 4.520 345,468 -0.09(-1.95%)
Apr 15, 2020 4.410 5.430 4.170 4.610 353,534 +0.19(+4.30%)
Apr 14, 2020 4.360 4.590 4.164 4.420 26,112 +0.02(+0.45%)
Apr 13, 2020 4.370 4.500 4.010 4.400 25,813 +0.12(+2.80%)
Apr 09, 2020 4.600 4.600 4.200 4.280 34,200 -0.21(-4.68%)
Apr 08, 2020 4.230 4.550 4.100 4.490 76,896 +0.32(+7.67%)
Apr 07, 2020 4.300 4.300 4.050 4.170 21,058 -0.01(-0.24%)
Apr 06, 2020 3.900 4.400 3.840 4.180 86,473 +0.36(+9.42%)
Apr 03, 2020 3.960 4.040 3.760 3.820 23,800 -0.24(-5.91%)
Apr 02, 2020 4.130 4.130 3.800 4.060 41,088 -0.08(-1.93%)
Apr 01, 2020 3.750 4.490 3.750 4.140 129,590 +0.37(+9.81%)
Mar 31, 2020 3.830 3.950 3.650 3.770 39,384 -0.08(-2.08%)
Mar 30, 2020 3.930 4.110 3.700 3.850 66,181 -0.22(-5.41%)
Mar 27, 2020 4.090 4.170 3.860 4.070 39,900 -0.14(-3.33%)
Mar 26, 2020 3.880 4.430 3.750 4.210 160,341 +0.44(+11.67%)
Mar 25, 2020 3.820 4.000 3.620 3.770 31,147 -0.04(-1.05%)
Mar 24, 2020 4.200 4.290 3.705 3.810 54,381 -0.19(-4.75%)
Mar 23, 2020 3.650 4.150 3.500 4.000 75,913 +0.16(+4.17%)
Mar 20, 2020 3.990 4.800 3.706 3.840 157,100 -0.62(-13.90%)
Mar 19, 2020 3.930 4.740 3.740 4.460 100,211 +0.52(+13.20%)
Mar 18, 2020 4.000 4.250 3.640 3.940 41,483 -0.11(-2.72%)
Mar 17, 2020 3.740 4.160 3.740 4.050 61,129 +0.20(+5.19%)
Mar 16, 2020 4.000 4.270 3.850 3.850 43,886 -0.81(-17.38%)
Mar 13, 2020 4.600 5.000 4.150 4.660 131,700 +0.54(+13.11%)
Mar 12, 2020 4.450 4.580 3.980 4.120 105,283 -0.70(-14.52%)
Mar 11, 2020 5.300 5.430 4.450 4.820 120,568 -0.65(-11.88%)
Mar 10, 2020 7.400 8.150 5.150 5.470 1,076,566 +0.62(+12.78%)
Mar 09, 2020 5.630 5.630 4.750 4.850 115,021 -0.98(-16.81%)
Mar 06, 2020 6.090 6.260 5.610 5.830 65,900 -0.26(-4.27%)
Mar 05, 2020 6.500 6.569 6.000 6.090 61,577 -0.50(-7.59%)
Mar 04, 2020 6.670 6.710 6.390 6.590 46,821 -0.06(-0.90%)
Mar 03, 2020 6.540 6.870 6.360 6.650 68,582 +0.06(+0.91%)
Mar 02, 2020 6.510 6.640 6.130 6.590 43,561 +0.00(+0.00%)
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%)
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.