Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yield10 Bioscience Inc (NQ: YTEN )

N/A 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 15, 2024 0 +0.00(+0.00%)
May 14, 2024 5.070 5.540 5.000 5.260 43,848 -0.10(-1.87%)
May 13, 2024 5.970 5.985 5.250 5.360 73,968 -0.68(-11.26%)
May 10, 2024 5.810 6.671 5.800 6.040 257,862 +0.17(+2.90%)
May 09, 2024 5.250 7.160 5.070 5.870 2,401,288 +0.87(+17.40%)
May 08, 2024 5.040 5.300 4.910 5.000 42,207 +0.17(+3.52%)
May 07, 2024 5.090 6.060 4.800 4.830 141,988 -0.32(-6.21%)
May 06, 2024 5.800 5.910 5.060 5.150 48,408 -0.45(-8.04%)
May 03, 2024 5.550 5.889 4.900 5.600 108,351 +5.37(+2343.28%)
May 02, 2024 0.2100 0.2495 0.2100 0.2292 959,432 +0.01(+6.11%)
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%)
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 0.4540 0.5650 0.3400 0.3500 128,398,864 +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%)
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%)
Nov 01, 2023 0.3250 0.3299 0.3031 0.3050 72,781 -0.02(-6.15%)
Oct 31, 2023 0.3300 0.3300 0.3000 0.3250 191,381 +0.02(+4.84%)
Oct 30, 2023 0.3200 0.3350 0.3020 0.3100 186,245 -0.01(-4.32%)
Oct 27, 2023 0.3500 0.3560 0.3200 0.3240 49,117 -0.04(-11.23%)
Oct 26, 2023 0.3300 0.3650 0.3300 0.3650 23,160 +0.01(+3.40%)
Oct 25, 2023 0.3482 0.3570 0.3300 0.3530 51,465 +0.00(+0.86%)
Oct 24, 2023 0.3337 0.3574 0.3281 0.3500 28,155 +0.02(+6.67%)
Oct 23, 2023 0.3330 0.3412 0.3231 0.3281 35,446 -0.00(-0.58%)
Oct 20, 2023 0.3298 0.3359 0.3151 0.3300 42,143 +0.01(+2.71%)
Oct 19, 2023 0.3250 0.3544 0.3120 0.3213 143,030 -0.04(-10.38%)
Oct 18, 2023 0.3730 0.3800 0.3121 0.3585 993,068 +0.05(+15.27%)
Oct 17, 2023 0.3290 0.3385 0.3110 0.3110 99,900 -0.02(-5.47%)
Oct 16, 2023 0.3350 0.3580 0.3188 0.3290 62,854 -0.00(-1.26%)
Oct 13, 2023 0.3662 0.3662 0.3200 0.3332 127,482 -0.02(-6.14%)
Oct 12, 2023 0.3660 0.3748 0.3400 0.3550 173,852 -0.03(-6.58%)
Oct 11, 2023 0.3416 0.3949 0.3400 0.3800 527,046 +0.05(+15.19%)
Oct 10, 2023 0.3189 0.3302 0.3101 0.3299 691,886 +0.01(+3.48%)
Oct 09, 2023 0.3072 0.3188 0.3010 0.3188 30,888 +0.00(+1.21%)
Oct 06, 2023 0.3016 0.3150 0.2960 0.3150 119,277 +0.01(+4.83%)
Oct 05, 2023 0.3200 0.3200 0.3000 0.3005 36,534 +0.00(+1.01%)
Oct 04, 2023 0.3400 0.3450 0.2965 0.2975 113,550 -0.04(-12.50%)
Oct 03, 2023 0.3400 0.3400 0.3002 0.3400 49,593 +0.01(+2.16%)
Oct 02, 2023 0.3600 0.3600 0.2800 0.3328 124,201 +0.01(+1.87%)
Sep 29, 2023 0.2980 0.3550 0.2980 0.3267 142,604 +0.03(+9.63%)
Sep 28, 2023 0.3000 0.3099 0.2910 0.2980 34,661 +0.01(+2.41%)
Sep 27, 2023 0.2840 0.3000 0.2840 0.2910 22,933 -0.01(-2.68%)
Sep 26, 2023 0.2901 0.3090 0.2825 0.2990 126,818 +0.01(+3.10%)
Sep 25, 2023 0.3100 0.3017 0.2810 0.2900 171,690 -0.03(-9.40%)
Sep 22, 2023 0.3205 0.3281 0.3090 0.3201 64,426 +0.00(+0.00%)
Sep 21, 2023 0.3400 0.3543 0.3102 0.3201 110,340 -0.03(-7.35%)
Sep 20, 2023 0.3500 0.3799 0.3395 0.3455 162,757 -0.04(-9.98%)
Sep 19, 2023 0.3726 0.3838 0.3638 0.3838 25,215 +0.01(+3.26%)
Sep 18, 2023 0.3800 0.3800 0.3687 0.3717 28,445 +0.00(+0.49%)
Sep 15, 2023 0.3770 0.3944 0.3631 0.3699 162,905 +0.01(+1.93%)
Sep 14, 2023 0.3600 0.3629 0.3477 0.3629 52,267 +0.00(+1.09%)
Sep 13, 2023 0.3570 0.3767 0.3404 0.3590 95,812 +0.01(+3.43%)
Sep 12, 2023 0.3570 0.3570 0.3429 0.3471 67,455 +0.00(+0.64%)
Sep 11, 2023 0.3600 0.3600 0.3402 0.3449 153,759 -0.03(-6.78%)
Sep 08, 2023 0.3910 0.3910 0.3321 0.3700 195,573 -0.01(-2.89%)
Sep 07, 2023 0.3650 0.3950 0.3511 0.3810 140,743 -0.01(-2.78%)
Sep 06, 2023 0.4000 0.4197 0.3601 0.3919 444,452 -0.01(-2.02%)
Sep 05, 2023 0.3300 0.4400 0.3115 0.4000 1,344,980 +0.06(+17.99%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.