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 )

2.880 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 (%)
May 29, 2020 5.980 6.100 5.510 6.000 92,200 +0.14(+2.39%)
May 28, 2020 5.970 6.330 5.770 5.860 68,191 -0.06(-1.01%)
May 27, 2020 5.690 6.210 5.640 5.920 81,826 +0.17(+2.96%)
May 26, 2020 5.850 5.880 5.590 5.750 69,054 +0.06(+1.05%)
May 22, 2020 5.420 5.780 5.410 5.690 44,100 +0.22(+4.02%)
May 21, 2020 5.550 5.550 5.350 5.470 23,452 -0.14(-2.50%)
May 20, 2020 5.480 5.680 5.380 5.610 48,130 +0.12(+2.19%)
May 19, 2020 5.680 5.690 5.450 5.490 53,740 -0.01(-0.18%)
May 18, 2020 5.210 5.670 5.200 5.500 172,231 +0.26(+4.96%)
May 15, 2020 5.850 5.850 5.020 5.240 379,500 +0.40(+8.26%)
May 14, 2020 4.960 5.190 4.840 4.840 276,353 -0.06(-1.22%)
May 13, 2020 5.200 5.480 4.800 4.900 102,242 -0.41(-7.72%)
May 12, 2020 5.430 5.699 5.300 5.310 81,034 -0.27(-4.84%)
May 11, 2020 5.460 5.750 5.460 5.580 55,818 +0.18(+3.33%)
May 08, 2020 5.660 5.750 5.370 5.400 53,200 -0.19(-3.40%)
May 07, 2020 5.460 5.940 5.410 5.590 123,749 +0.14(+2.57%)
May 06, 2020 5.690 6.500 5.380 5.450 513,285 -0.05(-0.91%)
May 05, 2020 5.550 5.990 5.500 5.500 60,376 -0.23(-4.01%)
May 04, 2020 5.200 5.730 5.100 5.730 52,442 +0.40(+7.50%)
May 01, 2020 5.850 5.980 5.160 5.330 136,400 -0.63(-10.57%)
Apr 30, 2020 6.580 6.580 5.830 5.960 165,759 -0.52(-8.02%)
Apr 29, 2020 6.600 7.140 6.360 6.480 324,757 +0.05(+0.78%)
Apr 28, 2020 6.700 7.170 6.300 6.430 1,410,733 -1.48(-18.71%)
Apr 27, 2020 7.060 10.15 6.280 7.910 34,142,248 +2.76(+53.59%)
Apr 24, 2020 5.380 5.380 4.860 5.150 38,300 -0.23(-4.28%)
Apr 23, 2020 4.805 5.490 4.707 5.380 102,180 +0.48(+9.80%)
Apr 22, 2020 4.530 4.988 4.490 4.900 67,155 +0.19(+4.03%)
Apr 21, 2020 4.580 4.860 4.360 4.710 40,428 +0.03(+0.64%)
Apr 20, 2020 4.580 4.681 4.350 4.680 29,753 +0.10(+2.18%)
Apr 17, 2020 4.580 4.640 4.380 4.580 29,900 +0.06(+1.33%)
Apr 16, 2020 4.470 6.150 4.110 4.520 345,468 -0.09(-1.95%)
Apr 15, 2020 4.410 5.430 4.170 4.610 353,534 +0.19(+4.30%)
Apr 14, 2020 4.360 4.590 4.164 4.420 26,112 +0.02(+0.45%)
Apr 13, 2020 4.370 4.500 4.010 4.400 25,813 +0.12(+2.80%)
Apr 09, 2020 4.600 4.600 4.200 4.280 34,200 -0.21(-4.68%)
Apr 08, 2020 4.230 4.550 4.100 4.490 76,896 +0.32(+7.67%)
Apr 07, 2020 4.300 4.300 4.050 4.170 21,058 -0.01(-0.24%)
Apr 06, 2020 3.900 4.400 3.840 4.180 86,473 +0.36(+9.42%)
Apr 03, 2020 3.960 4.040 3.760 3.820 23,800 -0.24(-5.91%)
Apr 02, 2020 4.130 4.130 3.800 4.060 41,088 -0.08(-1.93%)
Apr 01, 2020 3.750 4.490 3.750 4.140 129,590 +0.37(+9.81%)
Mar 31, 2020 3.830 3.950 3.650 3.770 39,384 -0.08(-2.08%)
Mar 30, 2020 3.930 4.110 3.700 3.850 66,181 -0.22(-5.41%)
Mar 27, 2020 4.090 4.170 3.860 4.070 39,900 -0.14(-3.33%)
Mar 26, 2020 3.880 4.430 3.750 4.210 160,341 +0.44(+11.67%)
Mar 25, 2020 3.820 4.000 3.620 3.770 31,147 -0.04(-1.05%)
Mar 24, 2020 4.200 4.290 3.705 3.810 54,381 -0.19(-4.75%)
Mar 23, 2020 3.650 4.150 3.500 4.000 75,913 +0.16(+4.17%)
Mar 20, 2020 3.990 4.800 3.706 3.840 157,100 -0.62(-13.90%)
Mar 19, 2020 3.930 4.740 3.740 4.460 100,211 +0.52(+13.20%)
Mar 18, 2020 4.000 4.250 3.640 3.940 41,483 -0.11(-2.72%)
Mar 17, 2020 3.740 4.160 3.740 4.050 61,129 +0.20(+5.19%)
Mar 16, 2020 4.000 4.270 3.850 3.850 43,886 -0.81(-17.38%)
Mar 13, 2020 4.600 5.000 4.150 4.660 131,700 +0.54(+13.11%)
Mar 12, 2020 4.450 4.580 3.980 4.120 105,283 -0.70(-14.52%)
Mar 11, 2020 5.300 5.430 4.450 4.820 120,568 -0.65(-11.88%)
Mar 10, 2020 7.400 8.150 5.150 5.470 1,076,566 +0.62(+12.78%)
Mar 09, 2020 5.630 5.630 4.750 4.850 115,021 -0.98(-16.81%)
Mar 06, 2020 6.090 6.260 5.610 5.830 65,900 -0.26(-4.27%)
Mar 05, 2020 6.500 6.569 6.000 6.090 61,577 -0.50(-7.59%)
Mar 04, 2020 6.670 6.710 6.390 6.590 46,821 -0.06(-0.90%)
Mar 03, 2020 6.540 6.870 6.360 6.650 68,582 +0.06(+0.91%)
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.