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 (%)
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%)
Mar 01, 2024 0.2608 0.2608 0.2255 0.2486 177,682 +0.01(+5.12%)
Feb 29, 2024 0.2308 0.2500 0.2308 0.2365 205,564 -0.02(-7.25%)
Feb 28, 2024 0.2600 0.2600 0.2307 0.2550 141,513 +0.01(+4.21%)
Feb 27, 2024 0.2461 0.2507 0.2312 0.2447 87,921 +0.00(+1.96%)
Feb 26, 2024 0.2500 0.2560 0.2320 0.2400 209,130 -0.02(-5.88%)
Feb 23, 2024 0.2698 0.2699 0.2550 0.2550 65,762 -0.01(-3.15%)
Feb 22, 2024 0.2800 0.3014 0.2555 0.2633 565,725 -0.02(-5.63%)
Feb 21, 2024 0.2710 0.2794 0.2558 0.2790 218,635 -0.00(-0.14%)
Feb 20, 2024 0.2829 0.2950 0.2640 0.2794 290,894 -0.00(-1.24%)
Feb 16, 2024 0.2900 0.3140 0.2616 0.2829 628,754 -0.02(-5.38%)
Feb 15, 2024 0.2447 0.3174 0.2410 0.2990 1,067,261 +0.04(+15.53%)
Feb 14, 2024 0.2535 0.2851 0.2431 0.2588 1,632,121 +0.02(+6.46%)
Feb 13, 2024 0.2439 0.2574 0.2400 0.2431 312,710 -0.01(-3.53%)
Feb 12, 2024 0.2440 0.2530 0.2410 0.2520 323,230 +0.00(+1.57%)
Feb 09, 2024 0.2600 0.2640 0.2411 0.2481 444,563 -0.02(-6.38%)
Feb 08, 2024 0.3254 0.3320 0.2500 0.2650 2,160,881 -0.11(-28.42%)
Feb 07, 2024 0.3591 0.3702 0.3359 0.3702 1,887,506 -0.01(-3.72%)
Feb 06, 2024 0.3500 0.4345 0.3171 0.3845 6,791,080 +0.03(+9.86%)
Feb 05, 2024 0.4500 0.5650 0.3400 0.3500 128,438,040 +0.12(+52.57%)
Feb 02, 2024 0.2200 0.2380 0.2150 0.2294 6,439 +0.00(+2.14%)
Feb 01, 2024 0.2224 0.2380 0.2138 0.2246 18,014 -0.01(-4.30%)
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%)
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.