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 )

0.2550 -0.0177 (-6.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 0.2630 0.2750 0.2500 0.2550 296,103 -0.02(-6.49%)
Apr 18, 2024 0.2744 0.2785 0.2575 0.2727 337,053 -0.01(-2.08%)
Apr 17, 2024 0.2791 0.2898 0.2710 0.2785 234,969 -0.01(-2.28%)
Apr 16, 2024 0.2819 0.2900 0.2720 0.2850 201,660 +0.00(+1.06%)
Apr 15, 2024 0.3100 0.3290 0.2810 0.2820 440,870 -0.03(-9.09%)
Apr 12, 2024 0.3225 0.3400 0.3019 0.3102 429,309 -0.01(-3.06%)
Apr 11, 2024 0.3212 0.3490 0.3065 0.3200 596,648 -0.01(-3.90%)
Apr 10, 2024 0.3577 0.3577 0.2910 0.3330 1,232,500 -0.04(-11.15%)
Apr 09, 2024 0.3800 0.3888 0.3600 0.3748 969,445 -0.00(-0.82%)
Apr 08, 2024 0.3760 0.4100 0.3550 0.3779 1,710,070 -0.01(-2.38%)
Apr 05, 2024 0.3690 0.3900 0.3255 0.3871 2,641,771 +0.02(+5.77%)
Apr 04, 2024 0.3190 0.4099 0.3000 0.3660 7,236,144 +0.05(+17.65%)
Apr 03, 2024 0.2375 0.3953 0.2250 0.3111 15,759,945 +0.09(+41.41%)
Apr 02, 2024 0.3400 0.3495 0.2199 0.2200 2,658,928 -0.16(-42.57%)
Apr 01, 2024 0.3800 0.4280 0.3600 0.3831 2,908,185 +0.00(+0.82%)
Mar 28, 2024 0.3800 0.4477 0.3502 0.3800 2,686,465 +0.00(+1.31%)
Mar 27, 2024 0.3300 0.3880 0.3120 0.3751 1,921,277 +0.03(+9.61%)
Mar 26, 2024 0.3496 0.3599 0.3300 0.3422 1,405,150 -0.02(-4.94%)
Mar 25, 2024 0.3280 0.3668 0.3150 0.3600 2,103,362 -0.02(-4.00%)
Mar 22, 2024 0.4079 0.4079 0.3020 0.3750 5,823,149 -0.06(-13.71%)
Mar 21, 2024 0.6779 0.7190 0.3912 0.4346 116,605,888 +0.19(+78.85%)
Mar 20, 2024 0.2600 0.2599 0.2401 0.2430 52,870 +0.00(+0.83%)
Mar 19, 2024 0.2411 0.2581 0.2400 0.2410 52,470 -0.01(-2.82%)
Mar 18, 2024 0.2480 0.2700 0.2400 0.2480 177,949 +0.01(+2.86%)
Mar 15, 2024 0.2508 0.2700 0.2411 0.2411 185,823 -0.01(-3.94%)
Mar 14, 2024 0.2600 0.2700 0.2500 0.2510 93,709 -0.00(-0.63%)
Mar 13, 2024 0.2600 0.2624 0.2401 0.2526 115,963 +0.00(+1.04%)
Mar 12, 2024 0.2900 0.2900 0.2500 0.2500 92,718 -0.02(-7.41%)
Mar 11, 2024 0.2500 0.2750 0.2500 0.2700 215,540 +0.00(+1.66%)
Mar 08, 2024 0.2500 0.2800 0.2500 0.2656 144,993 +0.01(+3.95%)
Mar 07, 2024 0.2632 0.2711 0.2422 0.2555 66,177 -0.01(-4.91%)
Mar 06, 2024 0.2616 0.2687 0.2514 0.2687 50,618 -0.00(-0.37%)
Mar 05, 2024 0.2412 0.2800 0.2370 0.2697 350,015 +0.02(+8.10%)
Mar 04, 2024 0.2570 0.2570 0.2157 0.2495 148,926 +0.00(+0.36%)
Mar 01, 2024 0.2608 0.2608 0.2255 0.2486 177,682 +0.01(+5.12%)
Feb 29, 2024 0.2308 0.2500 0.2308 0.2365 205,564 -0.02(-7.25%)
Feb 28, 2024 0.2600 0.2600 0.2307 0.2550 141,513 +0.01(+4.21%)
Feb 27, 2024 0.2461 0.2507 0.2312 0.2447 87,921 +0.00(+1.96%)
Feb 26, 2024 0.2500 0.2560 0.2320 0.2400 209,130 -0.02(-5.88%)
Feb 23, 2024 0.2698 0.2699 0.2550 0.2550 65,762 -0.01(-3.15%)
Feb 22, 2024 0.2800 0.3014 0.2555 0.2633 565,725 -0.02(-5.63%)
Feb 21, 2024 0.2710 0.2794 0.2558 0.2790 218,635 -0.00(-0.14%)
Feb 20, 2024 0.2829 0.2950 0.2640 0.2794 290,894 -0.00(-1.24%)
Feb 16, 2024 0.2900 0.3140 0.2616 0.2829 628,754 -0.02(-5.38%)
Feb 15, 2024 0.2447 0.3174 0.2410 0.2990 1,067,261 +0.04(+15.53%)
Feb 14, 2024 0.2535 0.2851 0.2431 0.2588 1,632,121 +0.02(+6.46%)
Feb 13, 2024 0.2439 0.2574 0.2400 0.2431 312,710 -0.01(-3.53%)
Feb 12, 2024 0.2440 0.2530 0.2410 0.2520 323,230 +0.00(+1.57%)
Feb 09, 2024 0.2600 0.2640 0.2411 0.2481 444,563 -0.02(-6.38%)
Feb 08, 2024 0.3254 0.3320 0.2500 0.2650 2,160,881 -0.11(-28.42%)
Feb 07, 2024 0.3591 0.3702 0.3359 0.3702 1,887,506 -0.01(-3.72%)
Feb 06, 2024 0.3500 0.4345 0.3171 0.3845 6,791,080 +0.03(+9.86%)
Feb 05, 2024 0.4540 0.5650 0.3400 0.3500 128,398,864 +0.12(+52.57%)
Feb 02, 2024 0.2200 0.2380 0.2150 0.2294 6,439 +0.00(+2.14%)
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.