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 (%)
Sep 30, 2021 6.250 6.250 5.900 5.990 28,206 -0.12(-1.96%)
Sep 29, 2021 6.280 6.340 6.110 6.110 6,384 -0.19(-3.02%)
Sep 28, 2021 6.270 6.450 5.990 6.300 57,390 -0.10(-1.56%)
Sep 27, 2021 6.280 6.520 6.203 6.400 15,597 +0.10(+1.59%)
Sep 24, 2021 6.120 6.370 6.120 6.300 36,467 +0.18(+2.94%)
Sep 23, 2021 6.080 6.219 5.910 6.120 21,783 +0.03(+0.49%)
Sep 22, 2021 6.140 6.320 6.000 6.090 11,224 -0.01(-0.16%)
Sep 21, 2021 6.150 6.390 6.070 6.100 17,416 -0.01(-0.16%)
Sep 20, 2021 6.450 6.450 6.050 6.110 15,064 -0.40(-6.14%)
Sep 17, 2021 6.100 6.510 6.070 6.510 50,859 +0.33(+5.34%)
Sep 16, 2021 6.190 6.310 6.100 6.180 16,759 -0.05(-0.80%)
Sep 15, 2021 6.260 6.340 6.070 6.230 6,600 -0.10(-1.58%)
Sep 14, 2021 6.220 6.568 6.150 6.330 76,097 +0.20(+3.22%)
Sep 13, 2021 5.730 6.220 5.500 6.133 137,911 +0.41(+7.22%)
Sep 10, 2021 5.900 6.064 5.650 5.720 45,671 -0.20(-3.38%)
Sep 09, 2021 5.920 6.030 5.880 5.920 30,231 -0.13(-2.15%)
Sep 08, 2021 6.360 6.500 5.810 6.050 88,376 -0.40(-6.20%)
Sep 07, 2021 6.430 6.670 6.230 6.450 5,413 -0.04(-0.62%)
Sep 03, 2021 6.940 6.940 6.360 6.490 17,327 -0.30(-4.42%)
Sep 02, 2021 6.741 6.908 6.700 6.790 12,789 +0.08(+1.19%)
Sep 01, 2021 6.760 6.820 6.640 6.710 20,164 -0.08(-1.18%)
Aug 31, 2021 6.140 6.850 6.140 6.790 39,472 +0.63(+10.23%)
Aug 30, 2021 6.290 7.000 6.130 6.160 137,127 -0.28(-4.35%)
Aug 27, 2021 6.390 6.920 6.390 6.440 33,702 -0.10(-1.53%)
Aug 26, 2021 6.760 6.760 6.400 6.540 12,426 -0.22(-3.25%)
Aug 25, 2021 6.290 6.860 6.260 6.760 53,282 +0.47(+7.47%)
Aug 24, 2021 6.130 6.390 5.988 6.290 51,078 +0.16(+2.61%)
Aug 23, 2021 6.010 6.210 6.010 6.130 10,880 +0.10(+1.66%)
Aug 20, 2021 5.850 6.090 5.710 6.030 26,722 +0.26(+4.51%)
Aug 19, 2021 5.800 5.862 5.660 5.770 11,878 -0.07(-1.20%)
Aug 18, 2021 5.780 6.090 5.780 5.840 21,888 +0.01(+0.17%)
Aug 17, 2021 6.370 6.400 5.830 5.830 23,101 -0.68(-10.45%)
Aug 16, 2021 6.550 6.850 6.410 6.510 19,117 -0.10(-1.51%)
Aug 13, 2021 6.790 6.870 6.540 6.610 21,623 -0.06(-0.90%)
Aug 12, 2021 7.464 7.464 6.510 6.670 32,169 -0.48(-6.71%)
Aug 11, 2021 7.280 7.560 6.910 7.150 91,899 -0.12(-1.65%)
Aug 10, 2021 7.560 7.683 7.120 7.270 19,357 -0.35(-4.59%)
Aug 09, 2021 7.570 7.750 7.330 7.620 32,390 +0.15(+2.01%)
Aug 06, 2021 7.340 7.590 7.240 7.470 9,907 +0.14(+1.91%)
Aug 05, 2021 7.380 7.470 7.070 7.330 38,580 +0.10(+1.38%)
Aug 04, 2021 7.170 7.702 7.090 7.230 90,962 +0.02(+0.28%)
Aug 03, 2021 7.100 7.630 6.800 7.210 92,514 +0.04(+0.56%)
Aug 02, 2021 7.470 7.470 6.910 7.170 64,548 +0.07(+0.99%)
Jul 30, 2021 7.220 7.410 7.050 7.100 40,011 -0.12(-1.66%)
Jul 29, 2021 7.680 7.680 7.170 7.220 38,870 -0.46(-5.99%)
Jul 28, 2021 7.210 8.040 7.120 7.680 61,956 +0.24(+3.23%)
Jul 27, 2021 7.760 7.890 7.157 7.440 82,649 -0.35(-4.49%)
Jul 26, 2021 8.010 8.230 7.680 7.790 21,116 -0.24(-2.99%)
Jul 23, 2021 8.290 8.338 7.710 8.030 117,283 -0.30(-3.60%)
Jul 22, 2021 8.090 8.690 7.770 8.330 84,304 +0.28(+3.48%)
Jul 21, 2021 7.770 8.300 7.700 8.050 51,527 +0.24(+3.07%)
Jul 20, 2021 7.450 7.970 7.260 7.810 28,740 +0.37(+4.97%)
Jul 19, 2021 7.100 7.560 6.510 7.440 44,268 +0.22(+3.05%)
Jul 16, 2021 7.890 8.060 7.170 7.220 54,125 -0.62(-7.91%)
Jul 15, 2021 7.850 8.237 7.840 7.840 12,020 -0.36(-4.39%)
Jul 14, 2021 8.740 8.840 7.980 8.200 54,667 -0.54(-6.18%)
Jul 13, 2021 9.090 9.380 8.640 8.740 42,274 -0.29(-3.21%)
Jul 12, 2021 8.527 9.430 8.527 9.030 131,093 +0.48(+5.61%)
Jul 09, 2021 8.580 8.630 8.310 8.550 21,314 +0.14(+1.66%)
Jul 08, 2021 8.390 8.850 8.290 8.410 29,406 -0.22(-2.55%)
Jul 07, 2021 8.720 8.840 8.267 8.630 54,425 -0.09(-1.03%)
Jul 06, 2021 8.660 9.000 8.540 8.720 29,396 -0.07(-0.80%)
Jul 02, 2021 9.180 9.450 8.500 8.790 59,262 -0.38(-4.14%)
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.