Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Jan 31, 2024 0.2100 0.2347 0.2100 0.2347 15,323 +0.00(+2.09%)
Jan 30, 2024 0.2278 0.2299 0.2002 0.2299 15,838 +0.01(+4.98%)
Jan 29, 2024 0.2188 0.2280 0.2100 0.2190 94,937 +0.00(+0.09%)
Jan 26, 2024 0.1900 0.2189 0.1850 0.2188 140,300 +0.03(+13.37%)
Jan 25, 2024 0.2000 0.2068 0.1850 0.1930 62,667 -0.00(-2.03%)
Jan 24, 2024 0.2000 0.2099 0.1970 0.1970 80,358 -0.00(-1.50%)
Jan 23, 2024 0.2066 0.2149 0.1990 0.2000 58,591 +0.00(+0.50%)
Jan 22, 2024 0.2060 0.2199 0.1950 0.1990 39,584 -0.01(-3.40%)
Jan 19, 2024 0.2251 0.2251 0.2011 0.2060 110,101 -0.01(-6.41%)
Jan 18, 2024 0.2200 0.2274 0.2200 0.2201 7,441 -0.00(-1.70%)
Jan 17, 2024 0.2200 0.2347 0.2200 0.2239 45,944 +0.00(+1.77%)
Jan 16, 2024 0.2380 0.2379 0.2200 0.2200 59,033 -0.02(-7.52%)
Jan 12, 2024 0.2236 0.2380 0.2202 0.2379 43,577 +0.01(+4.20%)
Jan 11, 2024 0.2450 0.2450 0.2211 0.2283 36,670 -0.01(-4.87%)
Jan 10, 2024 0.2415 0.2440 0.2400 0.2400 30,058 -0.00(-0.83%)
Jan 09, 2024 0.2412 0.2499 0.2412 0.2420 49,590 +0.00(+0.33%)
Jan 08, 2024 0.2340 0.2589 0.2340 0.2412 40,713 +0.01(+2.55%)
Jan 05, 2024 0.2400 0.2450 0.2300 0.2352 75,121 -0.01(-5.20%)
Jan 04, 2024 0.2068 0.2489 0.2068 0.2481 130,854 +0.02(+9.30%)
Jan 03, 2024 0.2530 0.2530 0.2140 0.2270 168,633 -0.02(-9.81%)
Jan 02, 2024 0.2480 0.2550 0.2401 0.2517 198,841 +0.01(+5.18%)
Dec 29, 2023 0.2378 0.2590 0.2301 0.2393 134,457 +0.01(+4.04%)
Dec 28, 2023 0.2214 0.2440 0.2207 0.2300 206,151 +0.00(+0.79%)
Dec 27, 2023 0.2200 0.2400 0.2100 0.2282 436,319 +0.01(+3.73%)
Dec 26, 2023 0.2021 0.2298 0.2000 0.2200 178,207 +0.01(+2.80%)
Dec 22, 2023 0.2050 0.2170 0.2010 0.2140 187,539 +0.01(+4.90%)
Dec 21, 2023 0.2055 0.2150 0.1953 0.2040 161,296 +0.01(+4.62%)
Dec 20, 2023 0.2151 0.2151 0.1950 0.1950 101,629 -0.01(-3.61%)
Dec 19, 2023 0.2230 0.2359 0.2021 0.2023 293,253 -0.02(-8.05%)
Dec 18, 2023 0.2200 0.2360 0.2110 0.2200 272,976 -0.00(-1.21%)
Dec 15, 2023 0.2077 0.2245 0.1966 0.2227 256,113 +0.02(+8.69%)
Dec 14, 2023 0.1960 0.2100 0.1900 0.2049 256,372 +0.00(+1.84%)
Dec 13, 2023 0.1855 0.2149 0.1855 0.2012 136,606 -0.01(-2.94%)
Dec 12, 2023 0.2088 0.2169 0.1961 0.2073 177,809 -0.00(-0.67%)
Dec 11, 2023 0.2505 0.2505 0.1800 0.2087 447,363 -0.04(-16.15%)
Dec 08, 2023 0.2560 0.2580 0.2150 0.2489 1,013,697 -0.01(-4.27%)
Dec 07, 2023 0.2167 0.4845 0.2151 0.2600 15,139,852 +0.04(+16.38%)
Dec 06, 2023 0.2550 0.2550 0.2191 0.2234 377,924 -0.04(-14.67%)
Dec 05, 2023 0.2700 0.2787 0.2550 0.2618 96,508 -0.01(-2.93%)
Dec 04, 2023 0.2800 0.2850 0.2554 0.2697 97,868 -0.01(-3.33%)
Dec 01, 2023 0.2750 0.2799 0.2601 0.2790 26,826 +0.01(+3.33%)
Nov 30, 2023 0.2626 0.2700 0.2553 0.2700 39,171 +0.02(+5.88%)
Nov 29, 2023 0.2610 0.2610 0.2450 0.2550 105,950 +0.01(+2.04%)
Nov 28, 2023 0.2354 0.2500 0.2201 0.2499 51,673 +0.01(+2.84%)
Nov 27, 2023 0.2350 0.2489 0.2184 0.2430 155,597 -0.00(-0.98%)
Nov 24, 2023 0.2153 0.2489 0.2151 0.2454 136,134 +0.03(+13.14%)
Nov 22, 2023 0.2400 0.2436 0.2169 0.2169 182,240 -0.02(-6.51%)
Nov 21, 2023 0.2490 0.2490 0.2252 0.2320 80,003 -0.02(-6.83%)
Nov 20, 2023 0.2451 0.2500 0.2230 0.2490 1,235,645 -0.02(-7.78%)
Nov 17, 2023 0.2500 0.2700 0.2500 0.2700 64,034 -0.00(-1.46%)
Nov 16, 2023 0.2801 0.2801 0.2500 0.2740 122,777 +0.01(+4.90%)
Nov 15, 2023 0.2900 0.3170 0.2520 0.2612 523,760 -0.05(-15.33%)
Nov 14, 2023 0.3150 0.3150 0.2803 0.3085 183,729 +0.00(+0.82%)
Nov 13, 2023 0.2300 0.3061 0.2300 0.3060 460,861 +0.08(+33.10%)
Nov 10, 2023 0.2200 0.2400 0.2100 0.2299 137,292 +0.01(+4.03%)
Nov 09, 2023 0.2410 0.2499 0.2210 0.2210 236,191 -0.03(-11.60%)
Nov 08, 2023 0.2800 0.2885 0.2303 0.2500 214,047 -0.03(-10.71%)
Nov 07, 2023 0.3090 0.3090 0.2790 0.2800 98,437 -0.02(-6.95%)
Nov 06, 2023 0.3143 0.3150 0.2980 0.3009 73,817 -0.01(-1.67%)
Nov 03, 2023 0.3200 0.3230 0.3000 0.3060 141,133 -0.00(-1.29%)
Nov 02, 2023 0.3200 0.3297 0.3065 0.3100 111,300 +0.01(+1.64%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.