Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Nov 30, 2020 7.040 7.084 6.850 6.970 17,914 +0.01(+0.14%)
Nov 27, 2020 6.910 7.180 6.800 6.960 55,800 +0.13(+1.90%)
Nov 25, 2020 6.870 6.870 6.590 6.830 36,700 +0.01(+0.15%)
Nov 24, 2020 6.640 6.890 6.360 6.820 54,403 +0.38(+5.90%)
Nov 23, 2020 6.890 6.929 6.420 6.440 56,369 -0.12(-1.83%)
Nov 20, 2020 6.610 6.720 6.240 6.560 51,400 +0.06(+0.92%)
Nov 19, 2020 6.130 6.850 6.120 6.500 143,080 +0.34(+5.52%)
Nov 18, 2020 6.030 6.400 6.000 6.160 47,881 +0.13(+2.16%)
Nov 17, 2020 6.010 6.060 5.890 6.030 17,963 +0.09(+1.52%)
Nov 16, 2020 6.170 6.170 5.860 5.940 42,422 -0.08(-1.33%)
Nov 13, 2020 5.900 6.142 5.563 6.020 34,400 +0.06(+1.01%)
Nov 12, 2020 5.950 7.010 5.710 5.960 350,462 +0.04(+0.68%)
Nov 11, 2020 6.050 6.050 5.870 5.920 11,432 -0.11(-1.82%)
Nov 10, 2020 5.900 6.170 5.830 6.030 33,213 +0.08(+1.34%)
Nov 09, 2020 6.270 6.370 5.800 5.950 58,485 +0.01(+0.17%)
Nov 06, 2020 5.740 6.220 5.470 5.940 78,500 +0.30(+5.32%)
Nov 05, 2020 5.460 5.640 5.396 5.640 14,347 +0.19(+3.49%)
Nov 04, 2020 5.410 5.560 5.379 5.450 15,204 +0.18(+3.42%)
Nov 03, 2020 5.500 5.560 5.270 5.270 17,234 -0.26(-4.70%)
Nov 02, 2020 5.620 5.620 5.390 5.530 13,533 +0.04(+0.73%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.