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 (%)
Jul 31, 2020 6.250 6.550 6.180 6.180 60,500 -0.07(-1.12%)
Jul 30, 2020 6.240 6.550 6.190 6.250 13,416 +0.02(+0.32%)
Jul 29, 2020 6.300 6.660 6.080 6.230 53,458 -0.07(-1.11%)
Jul 28, 2020 6.120 6.350 6.120 6.300 33,781 +0.15(+2.44%)
Jul 27, 2020 6.520 6.520 6.080 6.150 34,997 -0.16(-2.54%)
Jul 24, 2020 6.420 6.660 6.280 6.310 10,400 -0.18(-2.77%)
Jul 23, 2020 6.730 6.925 6.410 6.490 56,435 -0.34(-4.98%)
Jul 22, 2020 6.680 7.350 6.630 6.830 151,120 +0.24(+3.64%)
Jul 21, 2020 6.810 6.960 6.560 6.590 32,387 -0.24(-3.51%)
Jul 20, 2020 6.280 6.890 6.280 6.830 97,124 +0.53(+8.41%)
Jul 17, 2020 6.220 6.366 6.180 6.300 21,700 +0.05(+0.80%)
Jul 16, 2020 6.130 6.260 6.050 6.250 39,651 +0.11(+1.79%)
Jul 15, 2020 6.000 6.720 6.000 6.140 254,256 +0.20(+3.37%)
Jul 14, 2020 5.990 6.100 5.780 5.940 44,861 -0.10(-1.66%)
Jul 13, 2020 6.100 6.390 5.970 6.040 111,166 -0.04(-0.66%)
Jul 10, 2020 6.340 6.390 6.027 6.080 46,500 -0.17(-2.72%)
Jul 09, 2020 6.240 6.360 6.160 6.250 17,147 +0.02(+0.32%)
Jul 08, 2020 6.250 6.400 6.050 6.230 32,546 +0.01(+0.16%)
Jul 07, 2020 6.380 6.540 6.170 6.220 100,150 -0.16(-2.51%)
Jul 06, 2020 6.250 6.380 6.020 6.380 118,227 +0.28(+4.59%)
Jul 02, 2020 6.060 6.570 5.860 6.100 280,300 +0.05(+0.83%)
Jul 01, 2020 6.200 6.420 5.920 6.050 60,133 -0.21(-3.35%)
Jun 30, 2020 6.520 6.520 6.190 6.260 35,911 -0.13(-2.03%)
Jun 29, 2020 6.330 6.565 6.310 6.390 47,911 +0.09(+1.43%)
Jun 26, 2020 6.780 6.956 6.180 6.300 125,000 -0.70(-10.00%)
Jun 25, 2020 6.770 7.270 6.770 7.000 64,800 +0.23(+3.40%)
Jun 24, 2020 7.500 7.660 6.570 6.770 222,477 -1.14(-14.41%)
Jun 23, 2020 6.560 8.720 6.350 7.910 2,198,155 +1.29(+19.49%)
Jun 22, 2020 6.530 6.740 6.320 6.620 45,670 +0.05(+0.76%)
Jun 19, 2020 6.390 6.850 6.300 6.570 118,700 +0.05(+0.77%)
Jun 18, 2020 7.070 7.300 6.510 6.520 155,962 -0.77(-10.56%)
Jun 17, 2020 6.510 8.150 6.430 7.290 972,919 +1.10(+17.77%)
Jun 16, 2020 6.360 6.450 6.130 6.190 16,133 -0.15(-2.37%)
Jun 15, 2020 6.170 6.540 5.620 6.340 53,922 -0.04(-0.63%)
Jun 12, 2020 6.340 6.690 6.000 6.380 86,900 +0.35(+5.80%)
Jun 11, 2020 6.180 6.460 5.600 6.030 92,936 -0.62(-9.32%)
Jun 10, 2020 6.820 6.820 6.260 6.650 147,445 -0.15(-2.21%)
Jun 09, 2020 6.110 6.920 6.000 6.800 138,887 +0.58(+9.32%)
Jun 08, 2020 6.340 6.340 6.020 6.220 253,324 -0.04(-0.64%)
Jun 05, 2020 6.110 6.470 6.110 6.260 46,600 +0.01(+0.16%)
Jun 04, 2020 6.610 6.610 5.930 6.250 141,753 -0.41(-6.16%)
Jun 03, 2020 6.590 6.950 6.200 6.660 435,646 +0.16(+2.46%)
Jun 02, 2020 6.300 6.622 6.279 6.500 127,198 +0.32(+5.18%)
Jun 01, 2020 6.100 6.200 5.820 6.180 29,493 +0.18(+3.00%)
May 29, 2020 5.980 6.100 5.510 6.000 92,200 +0.14(+2.39%)
May 28, 2020 5.970 6.330 5.770 5.860 68,191 -0.06(-1.01%)
May 27, 2020 5.690 6.210 5.640 5.920 81,826 +0.17(+2.96%)
May 26, 2020 5.850 5.880 5.590 5.750 69,054 +0.06(+1.05%)
May 22, 2020 5.420 5.780 5.410 5.690 44,100 +0.22(+4.02%)
May 21, 2020 5.550 5.550 5.350 5.470 23,452 -0.14(-2.50%)
May 20, 2020 5.480 5.680 5.380 5.610 48,130 +0.12(+2.19%)
May 19, 2020 5.680 5.690 5.450 5.490 53,740 -0.01(-0.18%)
May 18, 2020 5.210 5.670 5.200 5.500 172,231 +0.26(+4.96%)
May 15, 2020 5.850 5.850 5.020 5.240 379,500 +0.40(+8.26%)
May 14, 2020 4.960 5.190 4.840 4.840 276,353 -0.06(-1.22%)
May 13, 2020 5.200 5.480 4.800 4.900 102,242 -0.41(-7.72%)
May 12, 2020 5.430 5.699 5.300 5.310 81,034 -0.27(-4.84%)
May 11, 2020 5.460 5.750 5.460 5.580 55,818 +0.18(+3.33%)
May 08, 2020 5.660 5.750 5.370 5.400 53,200 -0.19(-3.40%)
May 07, 2020 5.460 5.940 5.410 5.590 123,749 +0.14(+2.57%)
May 06, 2020 5.690 6.500 5.380 5.450 513,285 -0.05(-0.91%)
May 05, 2020 5.550 5.990 5.500 5.500 60,376 -0.23(-4.01%)
May 04, 2020 5.200 5.730 5.100 5.730 52,442 +0.40(+7.50%)
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.