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
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 (%)
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%)
May 03, 2021 9.260 9.390 8.880 9.170 63,842 -0.08(-0.86%)
Apr 30, 2021 9.690 10.07 9.200 9.250 22,700 -0.45(-4.64%)
Apr 29, 2021 10.21 10.55 9.600 9.700 34,478 -0.40(-3.96%)
Apr 28, 2021 10.37 10.55 9.900 10.10 52,733 -0.38(-3.63%)
Apr 27, 2021 10.14 10.89 9.820 10.48 133,828 +0.53(+5.33%)
Apr 26, 2021 9.580 10.59 9.410 9.950 106,653 +0.38(+3.97%)
Apr 23, 2021 9.290 9.755 9.290 9.570 13,000 +0.42(+4.59%)
Apr 22, 2021 10.23 10.40 9.150 9.150 43,531 -1.08(-10.56%)
Apr 21, 2021 9.070 10.26 9.070 10.23 33,842 +1.14(+12.54%)
Apr 20, 2021 9.430 9.620 8.800 9.090 34,222 -0.28(-2.99%)
Apr 19, 2021 9.120 9.557 8.724 9.370 59,180 +0.26(+2.85%)
Apr 16, 2021 9.830 9.830 8.800 9.110 55,500 -0.72(-7.32%)
Apr 15, 2021 10.32 10.45 9.500 9.830 32,529 -0.49(-4.75%)
Apr 14, 2021 10.71 11.07 10.05 10.32 35,995 -0.22(-2.09%)
Apr 13, 2021 10.26 10.73 10.05 10.54 28,615 +0.12(+1.15%)
Apr 12, 2021 11.29 11.50 10.15 10.42 54,578 -0.96(-8.44%)
Apr 09, 2021 11.73 11.95 11.29 11.38 25,100 -0.57(-4.77%)
Apr 08, 2021 11.90 11.99 11.23 11.95 27,680 +0.06(+0.50%)
Apr 07, 2021 11.97 12.10 11.61 11.89 21,928 -0.06(-0.50%)
Apr 06, 2021 12.09 12.25 11.60 11.95 52,643 -0.22(-1.81%)
Apr 05, 2021 13.53 13.53 11.89 12.17 38,776 -0.96(-7.31%)
Apr 01, 2021 13.00 13.15 12.60 13.13 26,200 +0.59(+4.70%)
Mar 31, 2021 12.30 12.82 12.04 12.54 35,051 +0.31(+2.53%)
Mar 30, 2021 11.14 12.33 11.06 12.23 35,275 +0.86(+7.56%)
Mar 29, 2021 12.31 12.31 10.84 11.37 121,693 -1.12(-8.97%)
Mar 26, 2021 12.94 13.10 12.00 12.49 46,000 -0.19(-1.50%)
Mar 25, 2021 13.08 13.53 12.21 12.68 77,245 -0.88(-6.49%)
Mar 24, 2021 14.72 14.72 13.44 13.56 25,705 -0.74(-5.17%)
Mar 23, 2021 15.41 15.41 14.07 14.30 69,443 -1.26(-8.10%)
Mar 22, 2021 15.50 16.00 14.80 15.56 37,436 +0.08(+0.52%)
Mar 19, 2021 16.02 16.28 15.10 15.48 87,000 -0.41(-2.58%)
Mar 18, 2021 16.04 16.51 15.32 15.89 28,866 -0.55(-3.35%)
Mar 17, 2021 14.25 16.88 14.05 16.44 128,488 +1.99(+13.77%)
Mar 16, 2021 16.30 16.36 14.15 14.45 88,001 -1.61(-10.02%)
Mar 15, 2021 16.80 17.10 15.61 16.06 98,972 -0.28(-1.71%)
Mar 12, 2021 13.78 16.34 13.78 16.34 130,500 +2.67(+19.53%)
Mar 11, 2021 13.84 14.36 13.23 13.67 87,298 +0.40(+3.01%)
Mar 10, 2021 14.66 14.66 12.78 13.27 56,107 -0.61(-4.39%)
Mar 09, 2021 12.69 14.58 12.69 13.88 59,152 +1.26(+9.98%)
Mar 08, 2021 12.63 13.49 12.41 12.62 50,821 -0.40(-3.07%)
Mar 05, 2021 13.69 13.99 11.73 13.02 58,200 -0.99(-7.07%)
Mar 04, 2021 14.55 15.05 13.07 14.01 59,332 -0.52(-3.58%)
Mar 03, 2021 14.26 15.90 14.00 14.53 120,229 +0.60(+4.31%)
Mar 02, 2021 16.16 16.16 13.82 13.93 115,039 -2.10(-13.10%)
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.