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
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 31, 2022 2.900 2.902 2.640 2.650 87,428 -0.20(-7.02%)
May 27, 2022 2.760 2.900 2.700 2.850 54,876 +0.14(+5.17%)
May 26, 2022 2.710 2.815 2.690 2.710 49,068 +0.02(+0.74%)
May 25, 2022 2.630 2.755 2.600 2.690 55,872 +0.01(+0.37%)
May 24, 2022 2.790 2.850 2.620 2.680 96,996 -0.15(-5.30%)
May 23, 2022 2.800 3.000 2.760 2.830 138,258 +0.07(+2.54%)
May 20, 2022 3.100 3.100 2.650 2.760 85,920 -0.22(-7.38%)
May 19, 2022 2.840 3.170 2.730 2.980 240,118 +0.20(+7.19%)
May 18, 2022 2.730 2.900 2.614 2.780 296,555 +0.11(+4.12%)
May 17, 2022 2.840 2.840 2.520 2.670 260,021 -0.11(-3.96%)
May 16, 2022 2.400 2.850 2.400 2.780 532,023 +0.41(+17.30%)
May 13, 2022 2.130 2.410 2.101 2.370 110,916 +0.29(+13.94%)
May 12, 2022 2.090 2.230 1.910 2.080 278,935 -0.13(-5.88%)
May 11, 2022 2.420 2.460 2.210 2.210 287,786 -0.21(-8.68%)
May 10, 2022 2.332 2.580 2.324 2.420 102,659 -0.06(-2.42%)
May 09, 2022 2.840 2.900 2.410 2.480 198,567 -0.48(-16.22%)
May 06, 2022 2.930 3.040 2.840 2.960 49,849 +0.04(+1.37%)
May 05, 2022 3.090 3.090 2.900 2.920 90,522 -0.16(-5.19%)
May 04, 2022 2.980 3.090 2.886 3.080 105,522 +0.13(+4.41%)
May 03, 2022 3.000 3.100 2.880 2.950 292,013 +0.05(+1.72%)
May 02, 2022 3.020 3.130 2.751 2.900 207,940 -0.16(-5.23%)
Apr 29, 2022 3.130 3.170 3.030 3.060 139,799 -0.11(-3.47%)
Apr 28, 2022 3.300 3.300 3.110 3.170 134,779 -0.11(-3.35%)
Apr 27, 2022 3.160 3.290 3.040 3.280 191,092 +0.09(+2.82%)
Apr 26, 2022 3.390 3.400 3.050 3.190 403,656 -0.18(-5.34%)
Apr 25, 2022 3.280 3.400 3.200 3.370 180,113 -0.01(-0.30%)
Apr 22, 2022 3.510 3.510 3.300 3.380 249,149 -0.10(-2.87%)
Apr 21, 2022 3.710 3.850 3.480 3.480 857,601 -0.10(-2.79%)
Apr 20, 2022 3.590 3.690 3.476 3.580 220,980 -0.02(-0.56%)
Apr 19, 2022 3.830 3.830 3.550 3.600 284,000 -0.24(-6.25%)
Apr 18, 2022 3.710 4.141 3.680 3.840 370,184 +0.09(+2.40%)
Apr 14, 2022 3.700 3.780 3.640 3.750 163,475 +0.05(+1.35%)
Apr 13, 2022 3.580 3.850 3.440 3.700 395,953 +0.17(+4.82%)
Apr 12, 2022 3.830 3.950 3.480 3.530 316,496 -0.35(-9.02%)
Apr 11, 2022 3.780 4.010 3.651 3.880 208,071 -0.03(-0.77%)
Apr 08, 2022 4.000 4.050 3.660 3.910 418,725 -0.18(-4.40%)
Apr 07, 2022 4.670 5.120 4.030 4.090 2,189,961 -0.57(-12.23%)
Apr 06, 2022 4.870 4.933 4.530 4.660 175,646 -0.18(-3.72%)
Apr 05, 2022 5.000 5.060 4.740 4.840 119,387 -0.15(-3.01%)
Apr 04, 2022 5.270 5.400 4.940 4.990 987,612 -0.28(-5.31%)
Apr 01, 2022 5.350 5.395 5.120 5.270 111,159 -0.03(-0.57%)
Mar 31, 2022 5.510 5.670 5.240 5.300 271,780 -0.36(-6.36%)
Mar 30, 2022 5.050 6.120 5.000 5.660 1,776,089 +0.65(+12.97%)
Mar 29, 2022 4.970 5.120 4.850 5.010 100,319 -0.05(-0.99%)
Mar 28, 2022 5.160 5.210 4.830 5.060 80,747 -0.04(-0.78%)
Mar 25, 2022 5.450 5.450 4.910 5.100 199,113 -0.25(-4.67%)
Mar 24, 2022 4.690 5.460 4.560 5.350 621,079 +0.73(+15.80%)
Mar 23, 2022 4.430 4.730 4.290 4.620 151,968 +0.09(+1.99%)
Mar 22, 2022 4.540 4.590 4.250 4.530 164,773 +0.07(+1.57%)
Mar 21, 2022 4.080 4.700 4.020 4.460 382,487 +0.36(+8.78%)
Mar 18, 2022 4.250 4.350 4.100 4.100 115,819 -0.20(-4.65%)
Mar 17, 2022 4.020 4.430 3.930 4.300 257,209 +0.20(+4.88%)
Mar 16, 2022 4.560 4.560 4.010 4.100 324,437 -0.45(-9.89%)
Mar 15, 2022 5.840 5.840 4.410 4.550 737,083 -1.12(-19.75%)
Mar 14, 2022 5.350 6.300 4.980 5.670 1,916,284 +0.46(+8.83%)
Mar 11, 2022 5.210 5.400 4.900 5.210 315,561 -0.19(-3.52%)
Mar 10, 2022 4.430 6.050 4.350 5.400 2,566,611 +0.77(+16.63%)
Mar 09, 2022 4.360 4.800 4.250 4.630 306,360 +0.30(+6.93%)
Mar 08, 2022 5.520 5.747 3.880 4.330 488,930 -1.17(-21.27%)
Mar 07, 2022 6.260 7.210 5.170 5.500 1,872,268 +0.26(+4.96%)
Mar 04, 2022 4.600 5.650 4.480 5.240 824,960 +0.59(+12.80%)
Mar 03, 2022 4.380 5.100 4.265 4.645 573,816 +0.35(+8.03%)
Mar 02, 2022 4.090 4.380 4.090 4.300 34,687 +0.05(+1.18%)
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.