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 (%)
Feb 28, 2023 3.140 3.243 2.910 2.930 34,046 -0.26(-8.15%)
Feb 27, 2023 3.310 3.385 3.150 3.190 22,218 -0.21(-6.18%)
Feb 24, 2023 3.700 3.800 3.270 3.400 31,318 -0.37(-9.81%)
Feb 23, 2023 3.860 3.950 3.690 3.770 14,907 -0.09(-2.33%)
Feb 22, 2023 3.700 3.950 3.700 3.860 20,898 +0.08(+2.12%)
Feb 21, 2023 3.740 3.850 3.630 3.780 13,726 -0.03(-0.79%)
Feb 17, 2023 3.740 3.820 3.690 3.810 8,765 -0.04(-1.04%)
Feb 16, 2023 3.620 3.940 3.500 3.850 42,788 +0.29(+8.15%)
Feb 15, 2023 3.570 3.590 3.460 3.560 8,233 -0.09(-2.47%)
Feb 14, 2023 3.690 3.700 3.553 3.650 5,452 -0.04(-1.08%)
Feb 13, 2023 3.620 3.770 3.530 3.690 16,316 +0.10(+2.79%)
Feb 10, 2023 3.500 3.600 3.430 3.590 3,158 +0.12(+3.46%)
Feb 09, 2023 3.500 3.550 3.310 3.470 23,606 -0.08(-2.25%)
Feb 08, 2023 3.570 3.830 3.500 3.550 12,946 -0.08(-2.20%)
Feb 07, 2023 3.830 3.860 3.580 3.630 28,130 -0.30(-7.63%)
Feb 06, 2023 3.800 3.960 3.730 3.930 18,267 +0.09(+2.34%)
Feb 03, 2023 3.860 3.930 3.820 3.840 11,524 -0.09(-2.29%)
Feb 02, 2023 3.990 4.050 3.830 3.930 31,015 -0.01(-0.25%)
Feb 01, 2023 3.870 4.041 3.790 3.940 45,100 +0.04(+1.03%)
Jan 31, 2023 3.870 4.070 3.720 3.900 37,661 +0.00(+0.00%)
Jan 30, 2023 3.720 3.994 3.670 3.900 41,810 +0.24(+6.56%)
Jan 27, 2023 4.080 4.080 3.600 3.660 86,626 -0.44(-10.73%)
Jan 26, 2023 3.720 4.190 3.571 4.100 169,959 +0.49(+13.57%)
Jan 25, 2023 3.370 3.640 3.276 3.610 132,109 +0.26(+7.76%)
Jan 24, 2023 3.100 3.450 2.970 3.350 101,660 +0.25(+8.06%)
Jan 23, 2023 2.740 3.120 2.730 3.100 89,684 +0.32(+11.51%)
Jan 20, 2023 2.520 2.850 2.520 2.780 52,486 +0.18(+6.92%)
Jan 19, 2023 2.890 2.890 2.520 2.600 64,592 -0.20(-7.14%)
Jan 18, 2023 3.200 3.270 2.769 2.800 135,457 -0.43(-13.31%)
Jan 17, 2023 2.900 3.410 2.858 3.230 495,545 +0.14(+4.53%)
Jan 13, 2023 3.000 3.150 2.760 3.090 649,241 -0.06(-1.90%)
Jan 12, 2023 3.140 3.450 2.690 3.150 12,070,802 +1.05(+49.99%)
Jan 11, 2023 1.880 2.182 1.880 2.100 543,841 +0.24(+12.61%)
Jan 10, 2023 1.780 1.898 1.780 1.865 5,256 +0.04(+2.47%)
Jan 09, 2023 1.910 1.960 1.800 1.820 9,246 -0.14(-6.91%)
Jan 06, 2023 1.980 2.070 1.880 1.955 13,429 -0.02(-1.25%)
Jan 05, 2023 1.760 1.980 1.760 1.980 12,548 +0.11(+5.88%)
Jan 04, 2023 1.810 1.870 1.670 1.870 14,536 +0.16(+9.36%)
Jan 03, 2023 1.650 1.800 1.645 1.710 38,274 +0.04(+2.43%)
Dec 30, 2022 1.720 1.850 1.630 1.669 20,472 -0.08(-4.60%)
Dec 29, 2022 1.760 1.840 1.700 1.750 32,942 +0.05(+2.94%)
Dec 28, 2022 1.830 1.874 1.650 1.700 19,508 -0.04(-2.30%)
Dec 27, 2022 1.990 2.000 1.650 1.740 54,649 -0.26(-13.00%)
Dec 23, 2022 1.890 2.000 1.830 2.000 19,909 +0.18(+9.90%)
Dec 22, 2022 1.740 1.840 1.630 1.820 25,058 +0.09(+5.20%)
Dec 21, 2022 1.900 1.900 1.700 1.730 27,693 -0.16(-8.47%)
Dec 20, 2022 1.840 1.984 1.770 1.890 6,158 +0.12(+6.78%)
Dec 19, 2022 1.750 1.901 1.712 1.770 11,086 -0.06(-3.28%)
Dec 16, 2022 1.820 1.933 1.750 1.830 14,964 -0.01(-0.54%)
Dec 15, 2022 1.850 1.990 1.830 1.840 42,175 -0.03(-1.60%)
Dec 14, 2022 1.780 1.990 1.780 1.870 44,295 +0.16(+9.36%)
Dec 13, 2022 1.820 1.880 1.700 1.710 25,054 +0.05(+3.01%)
Dec 12, 2022 1.820 1.890 1.660 1.660 12,748 -0.22(-11.92%)
Dec 09, 2022 1.920 1.990 1.840 1.885 13,720 +0.07(+4.13%)
Dec 08, 2022 1.900 2.027 1.790 1.810 12,847 -0.09(-4.74%)
Dec 07, 2022 1.780 2.080 1.780 1.900 12,587 +0.10(+5.56%)
Dec 06, 2022 2.020 2.050 1.750 1.800 28,329 -0.20(-10.00%)
Dec 05, 2022 2.150 2.180 2.000 2.000 18,652 -0.12(-5.66%)
Dec 02, 2022 2.260 2.370 2.120 2.120 16,797 -0.16(-7.02%)
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.