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 (%)
Sep 29, 2023 0.2980 0.3550 0.2980 0.3267 142,604 +0.03(+9.63%)
Sep 28, 2023 0.3000 0.3099 0.2910 0.2980 34,661 +0.01(+2.41%)
Sep 27, 2023 0.2840 0.3000 0.2840 0.2910 22,933 -0.01(-2.68%)
Sep 26, 2023 0.2901 0.3090 0.2825 0.2990 126,818 +0.01(+3.10%)
Sep 25, 2023 0.3100 0.3017 0.2810 0.2900 171,690 -0.03(-9.40%)
Sep 22, 2023 0.3205 0.3281 0.3090 0.3201 64,426 +0.00(+0.00%)
Sep 21, 2023 0.3400 0.3543 0.3102 0.3201 110,340 -0.03(-7.35%)
Sep 20, 2023 0.3500 0.3799 0.3395 0.3455 162,757 -0.04(-9.98%)
Sep 19, 2023 0.3726 0.3838 0.3638 0.3838 25,215 +0.01(+3.26%)
Sep 18, 2023 0.3800 0.3800 0.3687 0.3717 28,445 +0.00(+0.49%)
Sep 15, 2023 0.3770 0.3944 0.3631 0.3699 162,905 +0.01(+1.93%)
Sep 14, 2023 0.3600 0.3629 0.3477 0.3629 52,267 +0.00(+1.09%)
Sep 13, 2023 0.3570 0.3767 0.3404 0.3590 95,812 +0.01(+3.43%)
Sep 12, 2023 0.3570 0.3570 0.3429 0.3471 67,455 +0.00(+0.64%)
Sep 11, 2023 0.3600 0.3600 0.3402 0.3449 153,759 -0.03(-6.78%)
Sep 08, 2023 0.3910 0.3910 0.3321 0.3700 195,573 -0.01(-2.89%)
Sep 07, 2023 0.3650 0.3950 0.3511 0.3810 140,743 -0.01(-2.78%)
Sep 06, 2023 0.4000 0.4197 0.3601 0.3919 444,452 -0.01(-2.02%)
Sep 05, 2023 0.3300 0.4400 0.3115 0.4000 1,344,980 +0.06(+17.99%)
Sep 01, 2023 0.3700 0.3701 0.3131 0.3390 1,963,434 -0.02(-5.04%)
Aug 31, 2023 0.3699 0.3900 0.3299 0.3570 953,871 -0.03(-6.79%)
Aug 30, 2023 0.3790 0.3960 0.3710 0.3830 206,638 -0.01(-1.79%)
Aug 29, 2023 0.4100 0.4170 0.3619 0.3900 299,695 -0.01(-2.26%)
Aug 28, 2023 0.4400 0.4400 0.3877 0.3990 175,000 -0.04(-9.32%)
Aug 25, 2023 0.4400 0.4444 0.4300 0.4400 51,908 +0.01(+2.33%)
Aug 24, 2023 0.4444 0.4551 0.4300 0.4300 43,592 -0.02(-3.80%)
Aug 23, 2023 0.4300 0.4500 0.4200 0.4470 211,905 +0.01(+3.00%)
Aug 22, 2023 0.4632 0.4750 0.4300 0.4340 254,006 -0.03(-5.45%)
Aug 21, 2023 0.4300 0.4632 0.4300 0.4590 225,762 +0.01(+2.36%)
Aug 18, 2023 0.4300 0.4500 0.4200 0.4484 211,062 +0.03(+6.26%)
Aug 17, 2023 0.4450 0.4515 0.4201 0.4220 216,487 -0.01(-1.86%)
Aug 16, 2023 0.4500 0.4622 0.4100 0.4300 447,038 +0.00(+0.00%)
Aug 15, 2023 0.4250 0.4632 0.3900 0.4300 602,739 +0.00(+0.00%)
Aug 14, 2023 0.5000 0.5000 0.4125 0.4300 1,506,813 -0.02(-4.44%)
Aug 11, 2023 0.4400 0.4600 0.3800 0.4500 6,820,087 -0.56(-55.45%)
Aug 10, 2023 1.260 1.280 1.010 1.010 1,739,970 -0.25(-19.85%)
Aug 09, 2023 1.590 1.600 1.260 1.260 462,180 -0.36(-22.22%)
Aug 08, 2023 1.720 1.750 1.615 1.620 116,544 -0.02(-1.22%)
Aug 07, 2023 1.880 1.880 1.640 1.640 138,495 -0.23(-12.30%)
Aug 04, 2023 1.950 1.990 1.860 1.870 75,131 -0.08(-4.10%)
Aug 03, 2023 2.050 2.110 1.950 1.950 32,296 -0.08(-3.94%)
Aug 02, 2023 2.200 2.200 1.959 2.030 65,317 -0.24(-10.57%)
Aug 01, 2023 2.080 2.270 2.080 2.270 52,925 +0.19(+9.13%)
Jul 31, 2023 2.060 2.200 2.030 2.080 36,411 +0.04(+1.96%)
Jul 28, 2023 1.940 2.089 1.940 2.040 40,454 +0.10(+5.15%)
Jul 27, 2023 1.980 1.980 1.893 1.940 15,748 -0.04(-2.02%)
Jul 26, 2023 1.870 1.980 1.850 1.980 26,034 +0.14(+7.61%)
Jul 25, 2023 1.900 1.900 1.840 1.840 11,883 -0.06(-3.16%)
Jul 24, 2023 1.940 1.940 1.830 1.900 14,483 -0.03(-1.55%)
Jul 21, 2023 1.950 1.980 1.900 1.930 29,624 -0.03(-1.28%)
Jul 20, 2023 1.980 1.980 1.900 1.955 6,256 -0.00(-0.26%)
Jul 19, 2023 1.980 1.980 1.910 1.960 12,760 +0.03(+1.55%)
Jul 18, 2023 1.930 1.980 1.900 1.930 9,066 -0.02(-1.03%)
Jul 17, 2023 1.790 1.955 1.790 1.950 30,388 +0.17(+9.24%)
Jul 14, 2023 1.840 1.840 1.533 1.785 243,269 -0.10(-5.56%)
Jul 13, 2023 1.920 2.060 1.800 1.890 51,870 -0.06(-3.24%)
Jul 12, 2023 1.860 2.010 1.850 1.953 36,438 +0.10(+5.58%)
Jul 11, 2023 1.950 2.050 1.850 1.850 20,508 -0.11(-5.61%)
Jul 10, 2023 1.970 2.050 1.960 1.960 19,832 -0.01(-0.51%)
Jul 07, 2023 2.070 2.089 1.900 1.970 29,155 -0.10(-4.83%)
Jul 06, 2023 1.940 2.070 1.940 2.070 12,736 +0.09(+4.55%)
Jul 05, 2023 2.160 2.320 1.970 1.980 45,450 -0.19(-8.76%)
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.