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 )

0.2160 -0.0199 (-8.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 01, 2024 0.2200 0.2359 0.2103 0.2160 456,628 -0.02(-8.44%)
Apr 30, 2024 0.2307 0.2433 0.2251 0.2359 312,762 +0.01(+4.75%)
Apr 29, 2024 0.2300 0.2350 0.2165 0.2252 274,805 +0.00(+1.53%)
Apr 26, 2024 0.2490 0.2490 0.2160 0.2218 331,776 -0.02(-7.20%)
Apr 25, 2024 0.2275 0.2430 0.2239 0.2390 277,264 +0.00(+1.92%)
Apr 24, 2024 0.2460 0.2600 0.2131 0.2345 1,103,578 -0.02(-8.75%)
Apr 23, 2024 0.2800 0.2807 0.2400 0.2570 373,783 -0.00(-1.53%)
Apr 22, 2024 0.2626 0.2820 0.2515 0.2610 378,266 +0.01(+2.35%)
Apr 19, 2024 0.2630 0.2750 0.2500 0.2550 296,103 -0.02(-6.49%)
Apr 18, 2024 0.2744 0.2785 0.2575 0.2727 337,053 -0.01(-2.08%)
Apr 17, 2024 0.2791 0.2898 0.2710 0.2785 234,969 -0.01(-2.28%)
Apr 16, 2024 0.2819 0.2900 0.2720 0.2850 201,660 +0.00(+1.06%)
Apr 15, 2024 0.3100 0.3290 0.2810 0.2820 440,870 -0.03(-9.09%)
Apr 12, 2024 0.3225 0.3400 0.3019 0.3102 429,309 -0.01(-3.06%)
Apr 11, 2024 0.3212 0.3490 0.3065 0.3200 596,648 -0.01(-3.90%)
Apr 10, 2024 0.3577 0.3577 0.2910 0.3330 1,232,500 -0.04(-11.15%)
Apr 09, 2024 0.3800 0.3888 0.3600 0.3748 969,445 -0.00(-0.82%)
Apr 08, 2024 0.3760 0.4100 0.3550 0.3779 1,710,070 -0.01(-2.38%)
Apr 05, 2024 0.3690 0.3900 0.3255 0.3871 2,641,771 +0.02(+5.77%)
Apr 04, 2024 0.3190 0.4099 0.3000 0.3660 7,236,144 +0.05(+17.65%)
Apr 03, 2024 0.2375 0.3953 0.2250 0.3111 15,759,945 +0.09(+41.41%)
Apr 02, 2024 0.3400 0.3495 0.2199 0.2200 2,658,928 -0.16(-42.57%)
Apr 01, 2024 0.3800 0.4280 0.3600 0.3831 2,908,185 +0.00(+0.82%)
Mar 28, 2024 0.3800 0.4477 0.3502 0.3800 2,686,465 +0.00(+1.31%)
Mar 27, 2024 0.3300 0.3880 0.3120 0.3751 1,921,277 +0.03(+9.61%)
Mar 26, 2024 0.3496 0.3599 0.3300 0.3422 1,405,150 -0.02(-4.94%)
Mar 25, 2024 0.3280 0.3668 0.3150 0.3600 2,103,362 -0.02(-4.00%)
Mar 22, 2024 0.4079 0.4079 0.3020 0.3750 5,823,149 -0.06(-13.71%)
Mar 21, 2024 0.6779 0.7190 0.3912 0.4346 116,605,888 +0.19(+78.85%)
Mar 20, 2024 0.2600 0.2599 0.2401 0.2430 52,870 +0.00(+0.83%)
Mar 19, 2024 0.2411 0.2581 0.2400 0.2410 52,470 -0.01(-2.82%)
Mar 18, 2024 0.2480 0.2700 0.2400 0.2480 177,949 +0.01(+2.86%)
Mar 15, 2024 0.2508 0.2700 0.2411 0.2411 185,823 -0.01(-3.94%)
Mar 14, 2024 0.2600 0.2700 0.2500 0.2510 93,709 -0.00(-0.63%)
Mar 13, 2024 0.2600 0.2624 0.2401 0.2526 115,963 +0.00(+1.04%)
Mar 12, 2024 0.2900 0.2900 0.2500 0.2500 92,718 -0.02(-7.41%)
Mar 11, 2024 0.2500 0.2750 0.2500 0.2700 215,540 +0.00(+1.66%)
Mar 08, 2024 0.2500 0.2800 0.2500 0.2656 144,993 +0.01(+3.95%)
Mar 07, 2024 0.2632 0.2711 0.2422 0.2555 66,177 -0.01(-4.91%)
Mar 06, 2024 0.2616 0.2687 0.2514 0.2687 50,618 -0.00(-0.37%)
Mar 05, 2024 0.2412 0.2800 0.2370 0.2697 350,015 +0.02(+8.10%)
Mar 04, 2024 0.2570 0.2570 0.2157 0.2495 148,926 +0.00(+0.36%)
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.