Yarrow Bioscience, Inc. YARW
NASDAQ · United States · Health Technology
$22.27-1.33 (-5.64%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $22.27 | -5.64% | $23.59 | $23.92 | $22.19 | 66.09K |
| 2026-10-01 | $23.60 | +4.80% | $22.49 | $24.10 | $22.49 | 35.40K |
| 2026-09-30 | $22.52 | -6.90% | $24.28 | $24.63 | $21.49 | 105.70K |
| 2026-09-29 | $24.19 | +0.79% | $24.18 | $25.08 | $23.87 | 100.60K |
| 2026-09-28 | $24.00 | -6.03% | $25.47 | $25.50 | $23.68 | 107.70K |
| 2026-09-25 | $25.54 | -2.03% | $26.98 | $27.13 | $25.01 | 474.20K |
| 2026-09-24 | $26.07 | -6.49% | $27.79 | $27.96 | $25.73 | 183.90K |
| 2026-09-23 | $27.88 | -2.79% | $28.74 | $28.95 | $27.29 | 102.30K |
| 2026-09-22 | $28.68 | +1.34% | $28.81 | $29.00 | $27.76 | 104.80K |
| 2026-09-21 | $28.30 | -3.38% | $29.88 | $30.02 | $27.83 | 136.00K |
| 2026-09-18 | $29.29 | -4.22% | $30.05 | $32.04 | $29.00 | 156.50K |
| 2026-09-17 | $30.58 | +17.89% | $26.78 | $31.72 | $25.00 | 216.20K |
| 2026-09-16 | $25.94 | +1.73% | $25.38 | $26.94 | $24.00 | 74.20K |
| 2026-09-15 | $25.50 | -2.89% | $26.02 | $26.02 | $24.58 | 80.30K |
| 2026-09-14 | $26.26 | -2.78% | $26.82 | $28.09 | $25.12 | 82.90K |
| 2026-09-11 | $27.01 | -5.03% | $26.60 | $27.49 | $26.00 | 1.36M |
| 2026-09-10 | $28.44 | -2.30% | $29.99 | $30.55 | $27.22 | 43.70K |
| 2026-09-09 | $29.11 | -0.65% | $28.58 | $29.43 | $26.01 | 36.60K |
| 2026-09-08 | $29.30 | -3.01% | $30.43 | $33.73 | $28.54 | 37.90K |
| 2026-09-04 | $30.21 | +4.71% | $29.34 | $31.90 | $29.04 | 26.60K |
| 2026-09-03 | $28.85 | -3.77% | $28.10 | $29.74 | $27.31 | 29.10K |
| 2026-09-02 | $29.98 | -3.23% | $31.00 | $31.31 | $28.70 | 34.00K |
| 2026-09-01 | $30.98 | -6.01% | $32.70 | $33.30 | $30.01 | 45.20K |
| 2026-08-31 | $32.96 | -10.92% | $38.49 | $38.49 | $31.30 | 83.10K |
| 2026-08-28 | $37.00 | -2.63% | $37.90 | $39.50 | $35.50 | 39.40K |
| 2026-08-27 | $38.00 | -4.13% | $39.08 | $40.00 | $37.00 | 37.50K |
| 2026-08-26 | $39.63 | +0.98% | $39.92 | $43.34 | $37.40 | 31.40K |
| 2026-08-25 | $39.25 | -0.63% | $39.15 | $41.00 | $38.70 | 9.30K |
| 2026-08-24 | $39.50 | +8.44% | $38.28 | $41.81 | $36.53 | 207.30K |
| 2026-08-21 | $36.42 | -4.65% | $37.00 | $38.38 | $35.50 | 26.00K |
| 2026-08-20 | $38.20 | -5.91% | $40.00 | $40.00 | $37.60 | 22.40K |
| 2026-08-19 | $40.60 | -2.22% | $42.98 | $42.98 | $39.10 | 34.10K |
| 2026-08-18 | $41.52 | +0.29% | $41.92 | $42.48 | $40.94 | 17.60K |
| 2026-08-17 | $41.40 | -2.57% | $42.89 | $43.00 | $41.10 | 14.60K |
| 2026-08-14 | $42.49 | -0.54% | $42.51 | $42.86 | $41.90 | 5.20K |
| 2026-08-13 | $42.72 | -0.12% | $43.06 | $44.26 | $41.11 | 13.60K |
| 2026-08-12 | $42.77 | -0.40% | $43.89 | $43.99 | $41.73 | 11.20K |
| 2026-08-11 | $42.94 | +2.31% | $42.01 | $42.94 | $41.67 | 5.40K |
| 2026-08-10 | $41.97 | +1.30% | $41.57 | $42.29 | $40.20 | 22.70K |
| 2026-08-07 | $41.43 | -0.49% | $42.06 | $44.28 | $41.12 | 23.70K |
| 2026-08-06 | $41.63 | +10.44% | $37.02 | $42.50 | $37.02 | 18.50K |
| 2026-08-05 | $37.70 | -0.67% | $39.00 | $39.35 | $37.48 | 26.00K |
| 2026-08-04 | $37.96 | +12.99% | $34.44 | $39.99 | $34.44 | 39.70K |
| 2026-08-03 | $33.59 | -4.08% | $35.55 | $37.15 | $32.39 | 16.10K |
| 2026-07-31 | $35.02 | +6.15% | $34.79 | $35.96 | $31.55 | 18.50K |
| 2026-07-30 | $32.99 | +8.34% | $30.09 | $34.35 | $29.80 | 22.10K |
| 2026-07-29 | $30.45 | +8.56% | $28.00 | $32.10 | $27.55 | 15.80K |
| 2026-07-28 | $28.05 | -1.79% | $28.94 | $28.94 | $26.47 | 28.00K |
| 2026-07-27 | $28.56 | +12.22% | $25.50 | $28.56 | $23.37 | 93.30K |
| 2026-07-24 | $25.45 | -44.85% | $24.35 | $27.45 | $23.50 | 59.06K |
| 2026-07-23 | $46.15 | +2.78% | $43.70 | $46.95 | $40.90 | 19.76K |
| 2026-07-22 | $44.90 | +0.56% | $42.75 | $45.50 | $42.50 | 24.21K |
| 2026-07-21 | $44.65 | +10.52% | $39.20 | $44.95 | $38.90 | 108.20K |
| 2026-07-20 | $40.40 | +6.18% | $38.50 | $40.85 | $37.75 | 44.87K |
| 2026-07-17 | $38.05 | -0.91% | $38.00 | $39.00 | $37.05 | 20.10K |
| 2026-07-16 | $38.40 | +1.45% | $37.35 | $39.50 | $37.25 | 30.75K |
| 2026-07-15 | $37.85 | +6.47% | $35.80 | $38.75 | $35.80 | 43.89K |
| 2026-07-14 | $35.55 | +8.05% | $32.50 | $36.00 | $32.50 | 28.81K |
| 2026-07-13 | $32.90 | +3.13% | $31.75 | $34.60 | $31.75 | 59.04K |
| 2026-07-10 | $31.90 | -5.06% | $31.25 | $32.90 | $30.60 | 321.86K |
| 2026-07-09 | $33.60 | +3.38% | $32.35 | $33.95 | $32.35 | 542 |
| 2026-07-08 | $32.50 | -2.99% | $32.50 | $33.35 | $31.65 | 444 |
| 2026-07-07 | $33.50 | +0.30% | $33.20 | $33.50 | $32.40 | 1.02K |
| 2026-07-06 | $33.40 | -1.76% | $34.25 | $34.25 | $32.55 | 1.71K |
| 2026-07-02 | $34.00 | -0.15% | $34.00 | $34.50 | $33.50 | 10.40K |
| 2026-07-01 | $34.05 | +4.61% | $32.50 | $34.75 | $32.50 | 13.86K |
| 2026-06-30 | $32.55 | +0.46% | $32.60 | $33.10 | $32.35 | 1.19K |
| 2026-06-29 | $32.40 | 0.00% | $32.00 | $33.00 | $31.50 | 2.34K |
| 2026-06-26 | $32.40 | -0.61% | $31.60 | $33.10 | $31.20 | 2.41K |
| 2026-06-25 | $32.60 | +0.15% | $31.20 | $33.15 | $31.20 | 2.15K |
| 2026-06-24 | $32.55 | +0.15% | $33.00 | $33.85 | $32.55 | 3.25K |
| 2026-06-23 | $32.50 | 0.00% | $32.25 | $32.75 | $32.25 | 770 |
| 2026-06-22 | $32.50 | +2.36% | $32.15 | $32.95 | $32.00 | 908 |
| 2026-06-18 | $31.75 | +0.63% | $31.35 | $33.05 | $31.15 | 4.95K |
| 2026-06-17 | $31.55 | -0.32% | $32.10 | $32.50 | $31.15 | 510 |
| 2026-06-16 | $31.65 | +1.77% | $30.50 | $32.50 | $30.50 | 2.44K |
| 2026-06-15 | $31.10 | -4.16% | $32.45 | $32.90 | $30.50 | 11.04K |
| 2026-06-12 | $32.45 | -2.41% | $33.25 | $33.25 | $32.25 | 1.65K |
| 2026-06-11 | $33.25 | +0.91% | $33.00 | $33.70 | $33.00 | 672 |
| 2026-06-10 | $32.95 | -1.79% | $32.85 | $33.60 | $32.75 | 434 |
| 2026-06-09 | $33.55 | +1.82% | $33.50 | $33.55 | $31.55 | 1.54K |
| 2026-06-08 | $32.95 | +0.46% | $33.45 | $33.70 | $32.50 | 2.76K |
| 2026-06-05 | $32.80 | -1.35% | $32.50 | $33.50 | $31.50 | 1.02K |
| 2026-06-04 | $33.25 | +1.37% | $32.30 | $33.50 | $31.15 | 946 |
| 2026-06-03 | $32.80 | -2.96% | $33.50 | $33.85 | $32.65 | 2.93K |
| 2026-06-02 | $33.80 | -1.02% | $34.50 | $34.50 | $33.65 | 1.47K |
| 2026-06-01 | $34.15 | +0.15% | $34.45 | $34.45 | $34.10 | 3.84K |
| 2026-05-29 | $34.10 | -0.73% | $34.00 | $34.45 | $33.45 | 1.50K |
| 2026-05-28 | $34.35 | +1.03% | $33.50 | $34.40 | $33.10 | 1.44K |
| 2026-05-27 | $34.00 | 0.00% | $33.05 | $34.00 | $33.00 | 2.47K |