Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Oct 30, 2020 5.410 5.498 5.284 5.490 27,800 -0.02(-0.36%)
Oct 29, 2020 5.340 5.520 5.200 5.510 19,376 +0.18(+3.38%)
Oct 28, 2020 5.650 5.710 5.330 5.330 28,285 -0.58(-9.81%)
Oct 27, 2020 5.840 5.957 5.700 5.910 10,816 +0.10(+1.72%)
Oct 26, 2020 5.880 5.960 5.728 5.810 21,724 -0.20(-3.33%)
Oct 23, 2020 6.250 6.252 5.950 6.010 16,400 -0.13(-2.12%)
Oct 22, 2020 5.940 6.320 5.680 6.140 39,599 +0.27(+4.60%)
Oct 21, 2020 6.110 6.190 5.730 5.870 50,938 -0.22(-3.61%)
Oct 20, 2020 6.150 6.330 6.060 6.090 24,640 -0.06(-0.98%)
Oct 19, 2020 6.460 6.534 6.095 6.150 34,718 -0.25(-3.91%)
Oct 16, 2020 6.560 6.700 6.330 6.400 17,400 -0.14(-2.14%)
Oct 15, 2020 6.410 6.600 6.290 6.540 22,790 +0.05(+0.77%)
Oct 14, 2020 6.650 6.868 6.350 6.490 57,809 -0.26(-3.85%)
Oct 13, 2020 6.970 7.040 6.680 6.750 45,630 -0.20(-2.88%)
Oct 12, 2020 7.060 7.239 6.750 6.950 51,828 -0.13(-1.84%)
Oct 09, 2020 7.330 7.361 6.850 7.080 136,500 -0.31(-4.19%)
Oct 08, 2020 7.600 7.600 7.390 7.390 76,193 -0.21(-2.76%)
Oct 07, 2020 7.500 7.820 7.500 7.600 234,074 +0.10(+1.33%)
Oct 06, 2020 7.500 7.850 7.450 7.500 183,220 +0.00(+0.00%)
Oct 05, 2020 7.460 7.577 7.440 7.500 62,586 +0.09(+1.21%)
Oct 02, 2020 7.770 7.880 7.260 7.410 181,800 -0.56(-7.03%)
Oct 01, 2020 7.800 8.350 7.670 7.970 87,075 +0.20(+2.57%)
Sep 30, 2020 8.210 8.420 7.730 7.770 143,639 -0.48(-5.82%)
Sep 29, 2020 8.020 8.500 7.560 8.250 205,243 +0.12(+1.48%)
Sep 28, 2020 7.390 8.160 7.180 8.130 257,840 +0.73(+9.86%)
Sep 25, 2020 7.330 7.480 7.280 7.400 68,800 +0.08(+1.09%)
Sep 24, 2020 7.200 7.490 6.810 7.320 82,435 +0.01(+0.14%)
Sep 23, 2020 7.930 7.940 7.250 7.310 115,452 -0.67(-8.40%)
Sep 22, 2020 7.990 8.010 7.700 7.980 125,054 -0.02(-0.25%)
Sep 21, 2020 7.450 8.190 7.400 8.000 231,699 +0.36(+4.71%)
Sep 18, 2020 7.210 7.650 7.040 7.640 223,800 +0.43(+5.96%)
Sep 17, 2020 7.070 7.240 6.820 7.210 143,436 -0.04(-0.55%)
Sep 16, 2020 7.290 7.350 6.890 7.250 247,274 -0.16(-2.16%)
Sep 15, 2020 7.650 7.900 7.100 7.410 366,836 -0.39(-5.00%)
Sep 14, 2020 6.860 7.890 6.580 7.800 1,418,466 +0.84(+12.07%)
Sep 11, 2020 6.230 7.145 6.050 6.960 2,212,200 +0.27(+4.04%)
Sep 10, 2020 7.360 8.450 5.880 6.690 68,831,888 +2.34(+53.79%)
Sep 09, 2020 4.430 4.550 4.350 4.350 35,406 -0.06(-1.36%)
Sep 08, 2020 4.600 4.740 4.410 4.410 67,496 -0.17(-3.71%)
Sep 04, 2020 4.670 4.730 4.430 4.580 39,500 -0.10(-2.14%)
Sep 03, 2020 4.610 4.740 4.500 4.680 63,890 +0.04(+0.86%)
Sep 02, 2020 4.700 4.700 4.550 4.640 84,921 -0.10(-2.11%)
Sep 01, 2020 5.130 5.130 4.720 4.740 135,574 -0.34(-6.69%)
Aug 31, 2020 4.840 5.350 4.770 5.080 608,061 +0.48(+10.43%)
Aug 28, 2020 4.500 4.780 4.430 4.600 120,900 +0.19(+4.31%)
Aug 27, 2020 5.110 5.110 4.410 4.410 115,335 -0.38(-7.93%)
Aug 26, 2020 4.450 4.880 4.350 4.790 149,515 +0.36(+8.13%)
Aug 25, 2020 4.300 4.500 4.300 4.430 158,154 +0.09(+2.07%)
Aug 24, 2020 4.250 4.410 4.160 4.340 189,245 -0.71(-14.06%)
Aug 21, 2020 5.200 5.440 5.020 5.050 61,500 -0.17(-3.26%)
Aug 20, 2020 5.130 5.280 5.060 5.220 35,650 -0.02(-0.38%)
Aug 19, 2020 5.170 5.290 5.040 5.240 34,731 +0.05(+0.96%)
Aug 18, 2020 5.600 5.600 5.140 5.190 90,658 -0.32(-5.81%)
Aug 17, 2020 5.900 6.190 5.150 5.510 642,807 +0.11(+2.04%)
Aug 14, 2020 5.410 5.450 5.170 5.400 66,100 -0.08(-1.46%)
Aug 13, 2020 5.830 5.970 5.400 5.480 96,401 -0.43(-7.28%)
Aug 12, 2020 6.150 6.520 5.830 5.910 211,595 -0.64(-9.77%)
Aug 11, 2020 6.350 7.900 6.060 6.550 2,309,065 +0.31(+4.97%)
Aug 10, 2020 6.230 6.252 6.060 6.240 21,863 +0.01(+0.16%)
Aug 07, 2020 6.070 6.320 6.060 6.230 21,500 -0.04(-0.64%)
Aug 06, 2020 6.260 6.340 6.140 6.270 41,153 -0.11(-1.72%)
Aug 05, 2020 6.190 6.430 6.170 6.380 68,031 +0.18(+2.90%)
Aug 04, 2020 6.200 6.780 6.060 6.200 162,876 -0.17(-2.67%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.