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 (%)
Aug 31, 2022 3.050 3.150 2.960 3.140 69,333 +0.21(+7.17%)
Aug 30, 2022 3.100 3.120 2.900 2.930 38,644 -0.09(-2.98%)
Aug 29, 2022 2.930 3.590 2.910 3.020 273,885 +0.03(+1.00%)
Aug 26, 2022 3.100 3.190 2.940 2.990 49,159 -0.11(-3.55%)
Aug 25, 2022 2.900 3.154 2.900 3.100 54,721 +0.24(+8.39%)
Aug 24, 2022 3.530 3.550 2.860 2.860 162,089 -0.53(-15.63%)
Aug 23, 2022 2.770 3.490 2.770 3.390 530,429 +0.57(+20.21%)
Aug 22, 2022 2.930 2.930 2.750 2.820 16,223 -0.18(-6.00%)
Aug 19, 2022 2.990 3.040 2.901 3.000 39,973 -0.07(-2.28%)
Aug 18, 2022 3.100 3.150 2.923 3.070 58,903 +0.15(+4.96%)
Aug 17, 2022 2.840 3.020 2.760 2.925 49,341 +0.11(+4.09%)
Aug 16, 2022 2.780 2.849 2.710 2.810 15,505 +0.03(+1.08%)
Aug 15, 2022 2.890 2.890 2.756 2.780 18,778 -0.07(-2.46%)
Aug 12, 2022 2.840 2.950 2.700 2.850 40,246 +0.14(+5.17%)
Aug 11, 2022 2.660 2.810 2.640 2.710 42,074 +0.03(+1.12%)
Aug 10, 2022 2.600 2.750 2.540 2.680 40,416 +0.09(+3.47%)
Aug 09, 2022 2.690 2.690 2.536 2.590 20,009 +0.07(+2.78%)
Aug 08, 2022 2.590 2.590 2.501 2.520 34,071 -0.03(-1.18%)
Aug 05, 2022 2.550 2.610 2.430 2.550 37,369 +0.12(+4.94%)
Aug 04, 2022 2.400 2.550 2.378 2.430 26,470 +0.04(+1.67%)
Aug 03, 2022 2.350 2.475 2.350 2.390 20,672 +0.01(+0.42%)
Aug 02, 2022 2.370 2.440 2.320 2.380 15,213 -0.01(-0.42%)
Aug 01, 2022 2.380 2.430 2.350 2.390 10,190 -0.02(-0.83%)
Jul 29, 2022 2.520 2.520 2.410 2.410 24,419 -0.05(-2.06%)
Jul 28, 2022 2.430 2.475 2.360 2.461 32,948 -0.01(-0.38%)
Jul 27, 2022 2.500 2.517 2.380 2.470 23,547 +0.00(+0.00%)
Jul 26, 2022 2.450 2.500 2.440 2.470 13,262 -0.05(-1.98%)
Jul 25, 2022 2.620 2.660 2.500 2.520 18,539 -0.14(-5.26%)
Jul 22, 2022 2.660 2.710 2.560 2.660 35,217 -0.03(-1.12%)
Jul 21, 2022 2.702 2.790 2.613 2.690 12,447 +0.05(+1.89%)
Jul 20, 2022 2.770 2.790 2.640 2.640 12,301 -0.06(-2.22%)
Jul 19, 2022 2.770 2.770 2.630 2.700 19,130 +0.01(+0.37%)
Jul 18, 2022 2.670 2.824 2.580 2.690 20,576 +0.00(+0.00%)
Jul 15, 2022 2.640 2.690 2.550 2.690 21,232 +0.08(+3.07%)
Jul 14, 2022 2.440 2.670 2.440 2.610 36,176 +0.07(+2.76%)
Jul 13, 2022 2.460 2.540 2.430 2.540 10,697 +0.03(+1.20%)
Jul 12, 2022 2.453 2.560 2.427 2.510 35,126 +0.12(+5.02%)
Jul 11, 2022 2.470 2.470 2.340 2.390 9,621 +0.02(+0.84%)
Jul 08, 2022 2.290 2.430 2.270 2.370 36,451 +0.08(+3.49%)
Jul 07, 2022 2.310 2.360 2.230 2.290 17,928 +0.00(+0.00%)
Jul 06, 2022 2.370 2.390 2.210 2.290 30,984 -0.03(-1.29%)
Jul 05, 2022 2.170 2.330 2.170 2.320 25,181 +0.08(+3.57%)
Jul 01, 2022 2.260 2.320 2.150 2.240 25,177 -0.01(-0.44%)
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%)
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.