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 )

N/A 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 (%)
Jul 30, 2021 7.220 7.410 7.050 7.100 40,011 -0.12(-1.66%)
Jul 29, 2021 7.680 7.680 7.170 7.220 38,870 -0.46(-5.99%)
Jul 28, 2021 7.210 8.040 7.120 7.680 61,956 +0.24(+3.23%)
Jul 27, 2021 7.760 7.890 7.157 7.440 82,649 -0.35(-4.49%)
Jul 26, 2021 8.010 8.230 7.680 7.790 21,116 -0.24(-2.99%)
Jul 23, 2021 8.290 8.338 7.710 8.030 117,283 -0.30(-3.60%)
Jul 22, 2021 8.090 8.690 7.770 8.330 84,304 +0.28(+3.48%)
Jul 21, 2021 7.770 8.300 7.700 8.050 51,527 +0.24(+3.07%)
Jul 20, 2021 7.450 7.970 7.260 7.810 28,740 +0.37(+4.97%)
Jul 19, 2021 7.100 7.560 6.510 7.440 44,268 +0.22(+3.05%)
Jul 16, 2021 7.890 8.060 7.170 7.220 54,125 -0.62(-7.91%)
Jul 15, 2021 7.850 8.237 7.840 7.840 12,020 -0.36(-4.39%)
Jul 14, 2021 8.740 8.840 7.980 8.200 54,667 -0.54(-6.18%)
Jul 13, 2021 9.090 9.380 8.640 8.740 42,274 -0.29(-3.21%)
Jul 12, 2021 8.527 9.430 8.527 9.030 131,093 +0.48(+5.61%)
Jul 09, 2021 8.580 8.630 8.310 8.550 21,314 +0.14(+1.66%)
Jul 08, 2021 8.390 8.850 8.290 8.410 29,406 -0.22(-2.55%)
Jul 07, 2021 8.720 8.840 8.267 8.630 54,425 -0.09(-1.03%)
Jul 06, 2021 8.660 9.000 8.540 8.720 29,396 -0.07(-0.80%)
Jul 02, 2021 9.180 9.450 8.500 8.790 59,262 -0.38(-4.14%)
Jul 01, 2021 8.510 9.340 8.500 9.170 200,125 +0.64(+7.50%)
Jun 30, 2021 8.680 8.850 8.500 8.530 25,833 +0.03(+0.35%)
Jun 29, 2021 9.510 9.570 8.500 8.500 37,863 -0.88(-9.38%)
Jun 28, 2021 10.03 10.03 9.130 9.380 53,124 -0.64(-6.39%)
Jun 25, 2021 10.00 10.02 9.610 10.02 43,058 +0.12(+1.21%)
Jun 24, 2021 9.520 9.900 9.300 9.900 46,977 +0.67(+7.26%)
Jun 23, 2021 9.060 9.300 9.010 9.230 17,770 +0.06(+0.65%)
Jun 22, 2021 8.910 9.190 8.630 9.170 29,685 +0.35(+3.97%)
Jun 21, 2021 8.530 8.890 8.530 8.820 30,044 +0.28(+3.28%)
Jun 18, 2021 8.530 9.010 8.530 8.540 33,675 -0.44(-4.90%)
Jun 17, 2021 8.850 9.107 8.660 8.980 38,041 +0.18(+2.05%)
Jun 16, 2021 8.140 8.900 8.140 8.800 62,075 +0.49(+5.90%)
Jun 15, 2021 8.860 8.960 8.310 8.310 32,728 -0.56(-6.31%)
Jun 14, 2021 9.030 9.320 8.550 8.870 20,823 -0.27(-2.95%)
Jun 11, 2021 9.310 9.890 9.140 9.140 10,859 -0.27(-2.87%)
Jun 10, 2021 9.750 9.908 9.200 9.410 29,666 -0.30(-3.09%)
Jun 09, 2021 9.150 10.10 9.150 9.710 74,608 +0.76(+8.49%)
Jun 08, 2021 9.000 9.200 8.750 8.950 21,873 +0.01(+0.11%)
Jun 07, 2021 8.390 9.140 8.260 8.940 58,428 +0.65(+7.84%)
Jun 04, 2021 8.230 8.550 8.034 8.290 29,436 +0.07(+0.85%)
Jun 03, 2021 8.050 8.449 7.995 8.220 41,055 +0.10(+1.23%)
Jun 02, 2021 8.430 8.500 8.000 8.120 44,659 -0.18(-2.17%)
Jun 01, 2021 8.240 8.510 8.100 8.300 20,871 +0.06(+0.73%)
May 28, 2021 8.230 8.520 8.120 8.240 32,522 +0.01(+0.12%)
May 27, 2021 8.500 8.743 8.070 8.230 60,267 -0.27(-3.18%)
May 26, 2021 8.180 9.520 8.054 8.500 351,737 +0.28(+3.41%)
May 25, 2021 7.990 8.250 7.750 8.220 72,768 +0.26(+3.27%)
May 24, 2021 8.230 8.360 7.944 7.960 18,079 -0.22(-2.69%)
May 21, 2021 7.970 8.190 7.817 8.180 44,194 +0.32(+4.07%)
May 20, 2021 7.820 8.120 7.650 7.860 32,387 +0.01(+0.13%)
May 19, 2021 7.550 8.070 7.550 7.850 25,266 +0.09(+1.16%)
May 18, 2021 7.570 8.130 7.520 7.760 37,703 +0.26(+3.47%)
May 17, 2021 7.500 7.700 7.500 7.500 8,007 +0.01(+0.13%)
May 14, 2021 7.310 7.950 7.203 7.490 35,020 +0.14(+1.90%)
May 13, 2021 8.080 8.380 7.130 7.350 81,414 -0.57(-7.20%)
May 12, 2021 8.210 8.494 7.850 7.920 66,078 -0.58(-6.82%)
May 11, 2021 9.300 9.550 8.330 8.500 198,250 -1.17(-12.10%)
May 10, 2021 10.65 10.65 9.280 9.670 255,613 -1.16(-10.71%)
May 07, 2021 8.560 10.87 8.560 10.83 337,536 +2.25(+26.22%)
May 06, 2021 9.000 9.130 8.213 8.580 91,911 -0.56(-6.13%)
May 05, 2021 9.740 9.920 8.910 9.140 84,799 -0.49(-5.09%)
May 04, 2021 8.960 9.980 8.890 9.630 69,777 +0.46(+5.02%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.