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 (%)
Sep 30, 2022 3.110 3.240 2.990 2.990 33,427 -0.20(-6.27%)
Sep 29, 2022 3.230 3.350 3.160 3.190 30,983 -0.11(-3.33%)
Sep 28, 2022 3.310 3.455 3.213 3.300 23,645 +0.07(+2.17%)
Sep 27, 2022 3.300 3.490 3.210 3.230 55,204 -0.07(-2.12%)
Sep 26, 2022 3.120 3.500 3.054 3.300 94,368 +0.06(+1.85%)
Sep 23, 2022 3.160 3.340 3.000 3.240 77,415 +0.00(+0.00%)
Sep 22, 2022 3.090 3.270 2.980 3.240 49,496 -0.05(-1.52%)
Sep 21, 2022 3.250 3.330 3.150 3.290 43,339 +0.04(+1.23%)
Sep 20, 2022 3.030 3.250 2.900 3.250 83,361 +0.22(+7.43%)
Sep 19, 2022 3.110 3.220 2.990 3.025 24,484 -0.13(-4.26%)
Sep 16, 2022 3.180 3.300 3.130 3.160 32,457 -0.18(-5.39%)
Sep 15, 2022 3.090 3.460 3.020 3.340 181,790 +0.31(+10.23%)
Sep 14, 2022 3.000 3.130 3.000 3.030 23,445 +0.01(+0.33%)
Sep 13, 2022 2.970 3.050 2.755 3.020 18,920 -0.03(-0.98%)
Sep 12, 2022 2.950 3.080 2.950 3.050 20,704 +0.06(+2.01%)
Sep 09, 2022 2.900 3.100 2.900 2.990 62,948 +0.07(+2.40%)
Sep 08, 2022 2.970 2.970 2.780 2.920 45,244 +0.06(+2.10%)
Sep 07, 2022 2.830 2.969 2.760 2.860 66,353 -0.01(-0.35%)
Sep 06, 2022 3.139 3.139 2.850 2.870 46,996 -0.26(-8.31%)
Sep 02, 2022 3.340 3.340 3.100 3.130 28,939 -0.13(-3.99%)
Sep 01, 2022 3.190 3.265 3.090 3.260 46,988 +0.12(+3.82%)
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%)
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.