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 (%)
Jun 30, 2022 2.140 2.500 2.095 2.250 176,139 +0.01(+0.45%)
Jun 29, 2022 2.400 2.440 2.170 2.240 26,251 -0.22(-8.94%)
Jun 28, 2022 2.440 2.530 2.420 2.460 52,103 +0.04(+1.65%)
Jun 27, 2022 2.410 2.426 2.360 2.420 21,349 +0.04(+1.68%)
Jun 24, 2022 2.330 2.470 2.260 2.380 49,320 +0.10(+4.39%)
Jun 23, 2022 2.300 2.310 2.220 2.280 83,997 +0.03(+1.33%)
Jun 22, 2022 2.330 2.378 2.200 2.250 61,009 -0.01(-0.44%)
Jun 21, 2022 2.240 2.390 2.120 2.260 294,040 +0.15(+7.11%)
Jun 17, 2022 2.060 2.143 2.040 2.110 29,587 +0.03(+1.44%)
Jun 16, 2022 1.990 2.110 1.960 2.080 102,414 +0.09(+4.52%)
Jun 15, 2022 1.940 2.087 1.940 1.990 123,278 +0.05(+2.58%)
Jun 14, 2022 2.110 2.210 1.920 1.940 117,663 -0.23(-10.60%)
Jun 13, 2022 2.150 2.230 2.035 2.170 313,905 -0.11(-4.82%)
Jun 10, 2022 2.550 2.562 2.250 2.280 81,203 -0.36(-13.64%)
Jun 09, 2022 2.580 2.670 2.510 2.640 66,204 +0.09(+3.53%)
Jun 08, 2022 2.430 2.670 2.420 2.550 78,975 +0.10(+4.08%)
Jun 07, 2022 2.510 2.610 2.410 2.450 59,881 -0.20(-7.55%)
Jun 06, 2022 2.550 2.670 2.520 2.650 20,298 +0.02(+0.76%)
Jun 03, 2022 2.560 2.685 2.520 2.630 22,023 -0.01(-0.38%)
Jun 02, 2022 2.540 2.680 2.490 2.640 34,034 +0.18(+7.32%)
Jun 01, 2022 2.680 2.680 2.420 2.460 68,315 -0.19(-7.17%)
May 31, 2022 2.900 2.902 2.640 2.650 87,428 -0.20(-7.02%)
May 27, 2022 2.760 2.900 2.700 2.850 54,876 +0.14(+5.17%)
May 26, 2022 2.710 2.815 2.690 2.710 49,068 +0.02(+0.74%)
May 25, 2022 2.630 2.755 2.600 2.690 55,872 +0.01(+0.37%)
May 24, 2022 2.790 2.850 2.620 2.680 96,996 -0.15(-5.30%)
May 23, 2022 2.800 3.000 2.760 2.830 138,258 +0.07(+2.54%)
May 20, 2022 3.100 3.100 2.650 2.760 85,920 -0.22(-7.38%)
May 19, 2022 2.840 3.170 2.730 2.980 240,118 +0.20(+7.19%)
May 18, 2022 2.730 2.900 2.614 2.780 296,555 +0.11(+4.12%)
May 17, 2022 2.840 2.840 2.520 2.670 260,021 -0.11(-3.96%)
May 16, 2022 2.400 2.850 2.400 2.780 532,023 +0.41(+17.30%)
May 13, 2022 2.130 2.410 2.101 2.370 110,916 +0.29(+13.94%)
May 12, 2022 2.090 2.230 1.910 2.080 278,935 -0.13(-5.88%)
May 11, 2022 2.420 2.460 2.210 2.210 287,786 -0.21(-8.68%)
May 10, 2022 2.332 2.580 2.324 2.420 102,659 -0.06(-2.42%)
May 09, 2022 2.840 2.900 2.410 2.480 198,567 -0.48(-16.22%)
May 06, 2022 2.930 3.040 2.840 2.960 49,849 +0.04(+1.37%)
May 05, 2022 3.090 3.090 2.900 2.920 90,522 -0.16(-5.19%)
May 04, 2022 2.980 3.090 2.886 3.080 105,522 +0.13(+4.41%)
May 03, 2022 3.000 3.100 2.880 2.950 292,013 +0.05(+1.72%)
May 02, 2022 3.020 3.130 2.751 2.900 207,940 -0.16(-5.23%)
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%)
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.