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 (%)
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%)
Aug 03, 2020 6.280 6.370 6.050 6.370 33,515 +0.19(+3.07%)
Jul 31, 2020 6.250 6.550 6.180 6.180 60,500 -0.07(-1.12%)
Jul 30, 2020 6.240 6.550 6.190 6.250 13,416 +0.02(+0.32%)
Jul 29, 2020 6.300 6.660 6.080 6.230 53,458 -0.07(-1.11%)
Jul 28, 2020 6.120 6.350 6.120 6.300 33,781 +0.15(+2.44%)
Jul 27, 2020 6.520 6.520 6.080 6.150 34,997 -0.16(-2.54%)
Jul 24, 2020 6.420 6.660 6.280 6.310 10,400 -0.18(-2.77%)
Jul 23, 2020 6.730 6.925 6.410 6.490 56,435 -0.34(-4.98%)
Jul 22, 2020 6.680 7.350 6.630 6.830 151,120 +0.24(+3.64%)
Jul 21, 2020 6.810 6.960 6.560 6.590 32,387 -0.24(-3.51%)
Jul 20, 2020 6.280 6.890 6.280 6.830 97,124 +0.53(+8.41%)
Jul 17, 2020 6.220 6.366 6.180 6.300 21,700 +0.05(+0.80%)
Jul 16, 2020 6.130 6.260 6.050 6.250 39,651 +0.11(+1.79%)
Jul 15, 2020 6.000 6.720 6.000 6.140 254,256 +0.20(+3.37%)
Jul 14, 2020 5.990 6.100 5.780 5.940 44,861 -0.10(-1.66%)
Jul 13, 2020 6.100 6.390 5.970 6.040 111,166 -0.04(-0.66%)
Jul 10, 2020 6.340 6.390 6.027 6.080 46,500 -0.17(-2.72%)
Jul 09, 2020 6.240 6.360 6.160 6.250 17,147 +0.02(+0.32%)
Jul 08, 2020 6.250 6.400 6.050 6.230 32,546 +0.01(+0.16%)
Jul 07, 2020 6.380 6.540 6.170 6.220 100,150 -0.16(-2.51%)
Jul 06, 2020 6.250 6.380 6.020 6.380 118,227 +0.28(+4.59%)
Jul 02, 2020 6.060 6.570 5.860 6.100 280,300 +0.05(+0.83%)
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.