NasdaqCM - Delayed Quote
USD
Yarrow Bioscience Inc (YARW)
15.60
+2.00
(+14.71%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
13.80
15.94
13.62
15.60
15.60
229,800
Nov 5, 2026
15.50
16.05
12.39
13.60
13.60
322,100
Nov 4, 2026
18.19
19.00
14.08
14.91
14.91
98,900
Nov 3, 2026
17.74
18.86
16.71
18.37
18.37
259,000
Nov 2, 2026
20.65
20.65
16.62
17.93
17.93
417,700
Oct 30, 2026
19.96
20.61
19.28
19.90
19.90
288,900
Oct 29, 2026
19.65
20.01
18.77
20.00
20.00
228,600
Oct 28, 2026
20.14
20.14
18.76
19.57
19.57
266,800
Oct 27, 2026
19.95
20.23
19.18
20.12
20.12
231,100
Oct 26, 2026
19.20
20.07
18.99
20.00
20.00
162,200
Oct 23, 2026
19.96
19.96
18.86
19.27
19.27
146,400
Oct 22, 2026
20.06
20.39
18.70
19.60
19.60
143,800
Oct 21, 2026
20.13
20.33
19.77
20.17
20.17
73,500
Oct 20, 2026
19.87
20.49
19.33
20.21
20.21
105,900
Oct 19, 2026
18.43
20.39
18.35
19.98
19.98
215,600
Oct 16, 2026
20.10
20.24
18.05
18.31
18.31
60,900
Oct 15, 2026
18.85
20.05
18.84
20.00
20.00
183,600
Oct 14, 2026
18.56
19.66
18.16
18.90
18.90
105,600
Oct 13, 2026
19.84
20.16
18.40
18.60
18.60
99,800
Oct 12, 2026
19.74
20.50
19.36
19.82
19.82
88,600
Oct 9, 2026
20.94
20.94
19.39
19.71
19.71
162,200
Oct 8, 2026
18.96
20.32
18.33
19.87
19.87
94,800
Oct 7, 2026
18.67
20.90
18.24
18.77
18.77
140,500
Oct 6, 2026
20.14
21.08
18.53
18.73
18.73
69,200
Oct 5, 2026
21.80
22.00
19.53
20.30
20.30
102,500
Oct 2, 2026
23.59
23.92
22.19
22.27
22.27
66,100
Oct 1, 2026
22.49
24.10
22.49
23.60
23.60
35,400
Sep 30, 2026
24.28
24.63
21.49
22.52
22.52
105,700
Sep 29, 2026
24.18
25.08
23.87
24.19
24.19
100,600
Sep 28, 2026
25.47
25.50
23.68
24.00
24.00
107,700
Sep 25, 2026
26.98
27.13
25.01
25.54
25.54
474,200
Sep 24, 2026
27.79
27.96
25.73
26.07
26.07
183,900
Sep 23, 2026
28.74
28.95
27.29
27.88
27.88
102,300
Sep 22, 2026
28.81
29.00
27.76
28.68
28.68
104,800
Sep 21, 2026
29.88
30.02
27.83
28.30
28.30
136,000
Sep 18, 2026
30.05
32.04
29.00
29.29
29.29
156,500
Sep 17, 2026
26.78
31.72
25.00
30.58
30.58
216,200
Sep 16, 2026
25.38
26.94
24.00
25.94
25.94
74,200
Sep 15, 2026
26.02
26.02
24.58
25.50
25.50
80,300
Sep 14, 2026
26.82
28.09
25.12
26.26
26.26
82,900
Sep 11, 2026
26.60
27.49
26.00
27.01
27.01
1,364,900
Sep 10, 2026
29.99
30.55
27.22
28.44
28.44
43,700
Sep 9, 2026
28.58
29.43
26.01
29.11
29.11
36,600
Sep 8, 2026
30.43
33.73
28.54
29.30
29.30
37,900
Sep 4, 2026
29.34
31.90
29.04
30.21
30.21
26,600
Sep 3, 2026
28.10
29.74
27.31
28.85
28.85
29,100
Sep 2, 2026
31.00
31.31
28.70
29.98
29.98
34,000
Sep 1, 2026
32.70
33.30
30.01
30.98
30.98
45,200
Aug 31, 2026
38.49
38.49
31.30
32.96
32.96
83,100
Aug 28, 2026
37.90
39.50
35.50
37.00
37.00
39,400
Aug 27, 2026
39.08
40.00
37.00
38.00
38.00
37,500
Aug 26, 2026
39.92
43.34
37.40
39.63
39.63
31,400
Aug 25, 2026
39.15
41.00
38.70
39.25
39.25
9,300
Aug 24, 2026
38.28
41.81
36.53
39.50
39.50
207,300
Aug 21, 2026
37.00
38.38
35.50
36.42
36.42
26,000
Aug 20, 2026
40.00
40.00
37.60
38.20
38.20
22,400
Aug 19, 2026
42.98
42.98
39.10
40.60
40.60
34,100
Aug 18, 2026
41.92
42.48
40.94
41.52
41.52
17,600
Aug 17, 2026
42.89
43.00
41.10
41.40
41.40
14,600
Aug 14, 2026
42.51
42.86
41.90
42.49
42.49
5,200
Aug 13, 2026
43.06
44.26
41.11
42.72
42.72
13,600
Aug 12, 2026
43.89
43.99
41.73
42.77
42.77
11,200
Aug 11, 2026
42.01
42.94
41.67
42.94
42.94
5,400
Aug 10, 2026
41.57
42.29
40.20
41.97
41.97
22,700
Aug 7, 2026
42.06
44.28
41.12
41.43
41.43
23,700
Aug 6, 2026
37.02
42.50
37.02
41.63
41.63
18,500
Aug 5, 2026
39.00
39.35
37.48
37.70
37.70
26,000
Aug 4, 2026
34.44
39.99
34.44
37.96
37.96
39,700
Aug 3, 2026
35.55
37.15
32.39
33.59
33.59
16,100
Jul 31, 2026
34.79
35.96
31.55
35.02
35.02
18,500
Jul 30, 2026
30.09
34.35
29.80
32.99
32.99
22,100
Jul 29, 2026
28.00
32.10
27.55
30.45
30.45
15,800
Jul 28, 2026
28.94
28.94
26.47
28.05
28.05
28,000
Jul 27, 2026
1:50
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
25.50
28.56
23.37
28.56
28.56
93,300
Jul 24, 2026
20.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
24.35
27.45
23.50
25.45
25.45
59,064
Jul 23, 2026
43.70
46.95
40.90
46.15
26.05
19,760
Jul 22, 2026
42.75
45.50
42.50
44.90
25.34
24,212
Jul 21, 2026
39.20
44.95
38.90
44.65
25.20
108,202
Jul 20, 2026
38.50
40.85
37.75
40.40
22.80
44,870
Jul 17, 2026
38.00
39.00
37.05
38.05
21.48
20,104
Jul 16, 2026
37.35
39.50
37.25
38.40
21.68
30,746
Jul 15, 2026
35.80
38.75
35.80
37.85
21.36
43,890
Jul 14, 2026
32.50
36.00
32.50
35.55
20.07
28,806
Jul 13, 2026
31.75
34.60
31.75
32.90
18.57
59,040
Jul 10, 2026
31.25
32.90
30.60
31.90
18.01
321,862
Jul 9, 2026
32.35
33.95
32.35
33.60
18.97
542
Jul 8, 2026
32.50
33.35
31.65
32.50
18.35
444
Jul 7, 2026
33.20
33.50
32.40
33.50
18.91
1,018
Jul 6, 2026
34.25
34.25
32.55
33.40
18.85
1,708
Jul 2, 2026
34.00
34.50
33.50
34.00
19.19
10,404
Jul 1, 2026
32.50
34.75
32.50
34.05
19.22
13,860
Jun 30, 2026
32.60
33.10
32.35
32.55
18.37
1,186
Jun 29, 2026
32.00
33.00
31.50
32.40
18.29
2,338
Jun 26, 2026
31.60
33.10
31.20
32.40
18.29
2,406
Jun 25, 2026
31.20
33.15
31.20
32.60
18.40
2,152
Jun 24, 2026
33.00
33.85
32.55
32.55
18.37
3,250
Jun 23, 2026
32.25
32.75
32.25
32.50
18.35
770
Jun 22, 2026
32.15
32.95
32.00
32.50
18.35
908
Jun 18, 2026
31.35
33.05
31.15
31.75
17.92
4,954
Jun 17, 2026
32.10
32.50
31.15
31.55
17.81
510
Jun 16, 2026
30.50
32.50
30.50
31.65
17.87
2,436
Jun 15, 2026
32.45
32.90
30.50
31.10
17.55
11,044
Jun 12, 2026
33.25
33.25
32.25
32.45
18.32
1,652
Jun 11, 2026
33.00
33.70
33.00
33.25
18.77
672
Jun 10, 2026
32.85
33.60
32.75
32.95
18.60
434
Jun 9, 2026
33.50
33.55
31.55
33.55
18.94
1,538
Jun 8, 2026
33.45
33.70
32.50
32.95
18.60
2,764
Jun 5, 2026
32.50
33.50
31.50
32.80
18.51
1,020
Jun 4, 2026
32.30
33.50
31.15
33.25
18.77
946
Jun 3, 2026
33.50
33.85
32.65
32.80
18.51
2,926
Jun 2, 2026
34.50
34.50
33.65
33.80
19.08
1,466
Jun 1, 2026
34.45
34.45
34.10
34.15
19.28
3,840
May 29, 2026
34.00
34.45
33.45
34.10
19.25
1,502
May 28, 2026
33.50
34.40
33.10
34.35
19.39
1,438
May 27, 2026
33.05
34.00
33.00
34.00
19.19
2,472
May 26, 2026
34.00
34.20
33.00
34.00
19.19
2,448
May 22, 2026
33.05
34.00
33.05
33.55
18.94
1,570
May 21, 2026
33.10
34.10
33.00
33.90
19.14
1,916
May 20, 2026
34.20
34.20
33.30
33.85
19.11
2,500
May 19, 2026
33.55
34.20
33.00
34.05
19.22
2,930
May 18, 2026
33.50
34.10
33.50
33.80
19.08
14,564
May 15, 2026
33.50
33.60
32.80
33.50
18.91
2,128
May 14, 2026
33.50
33.75
33.00
33.50
18.91
2,214
May 13, 2026
32.40
33.90
32.25
33.50
18.91
5,564
May 12, 2026
33.00
33.90
32.55
33.00
18.63
2,790
May 11, 2026
33.00
33.30
33.00
33.25
18.77
2,474
May 8, 2026
33.00
33.75
32.55
33.05
18.66
1,444
May 7, 2026
33.50
34.00
33.50
33.70
19.02
4,652
May 6, 2026
33.50
33.85
32.50
33.50
18.91
3,792
May 5, 2026
33.25
34.50
33.00
33.30
18.80
9,070
May 4, 2026
31.80
33.00
31.80
32.80
18.51
31,344
May 1, 2026
32.25
32.25
31.90
32.05
18.09
2,092
Apr 30, 2026
31.10
32.40
31.10
31.85
17.98
752
Apr 29, 2026
31.50
32.40
31.50
31.80
17.95
652
Apr 28, 2026
31.75
32.45
31.00
32.00
18.06
2,216
Apr 27, 2026
32.50
32.50
31.90
31.95
18.03
534
Apr 24, 2026
32.10
32.45
31.50
32.25
18.20
1,538
Apr 23, 2026
32.35
32.45
31.95
32.00
18.06
658
Apr 22, 2026
31.75
32.40
31.75
32.35
18.26
904
Apr 21, 2026
31.70
32.45
31.40
32.00
18.06
2,970
Apr 20, 2026
30.50
31.75
30.50
31.65
17.87
8,830
Apr 17, 2026
31.15
31.50
30.50
30.50
17.22
3,698
Apr 16, 2026
30.65
31.45
30.50
30.90
17.44
1,706
Apr 15, 2026
31.00
31.45
30.00
31.00
17.50
1,192
Apr 14, 2026
30.45
31.50
30.45
31.15
17.58
1,846
Apr 13, 2026
30.50
31.25
30.30
31.25
17.64
838
Apr 10, 2026
30.65
30.65
30.25
30.50
17.22
2,020
Apr 9, 2026
30.90
31.15
30.10
30.65
17.30
768
Apr 8, 2026
29.70
31.30
29.60
30.50
17.22
1,912
Apr 7, 2026
30.05
30.90
29.65
29.65
16.74
950
Apr 6, 2026
30.35
30.95
30.05
30.20
17.05
3,414
Apr 2, 2026
30.30
30.70
29.60
30.05
16.96
2,514
Apr 1, 2026
30.00
31.00
29.50
30.30
17.10
2,414
Mar 31, 2026
29.00
30.25
29.00
29.90
16.88
2,976
Mar 30, 2026
29.35
29.50
28.65
29.40
16.60
2,664
Mar 27, 2026
30.85
30.90
29.55
29.55
16.68
2,850
Mar 26, 2026
30.85
31.50
30.20
30.90
17.44
5,044
Mar 25, 2026
31.00
31.50
30.20
30.80
17.39
3,798
Mar 24, 2026
30.75
30.95
30.20
30.25
17.08
3,978
Mar 23, 2026
31.00
31.00
30.25
30.75
17.36
1,764
Mar 20, 2026
30.75
31.50
30.20
31.50
17.78
5,624
Mar 19, 2026
29.50
31.45
29.00
31.25
17.64
10,104
Mar 18, 2026
30.15
30.75
29.05
29.25
16.51
3,038
Mar 17, 2026
30.45
30.60
29.25
30.60
17.27
3,126
Mar 16, 2026
30.00
30.90
29.25
30.45
17.19
7,486
Mar 13, 2026
29.50
30.35
28.95
29.55
16.68
4,898
Mar 12, 2026
29.75
30.20
29.10
29.35
16.57
2,852
Mar 11, 2026
30.00
30.45
29.25
30.00
16.93
3,442
Mar 10, 2026
29.25
30.45
29.25
30.10
16.99
2,286
Mar 9, 2026
29.50
30.00
29.00
29.50
16.65
1,402
Mar 6, 2026
29.00
30.00
28.50
29.75
16.79
918
Mar 5, 2026
29.65
29.95
29.00
29.15
16.45
1,080
Mar 4, 2026
30.50
30.50
29.10
29.65
16.74
4,064
Mar 3, 2026
29.95
29.95
29.00
29.35
16.57
3,978
Mar 2, 2026
30.00
30.40
29.80
30.25
17.08
12,932
Feb 27, 2026
29.20
30.25
28.50
30.00
16.93
8,306
Feb 26, 2026
28.25
29.90
28.25
29.70
16.76
3,042
Feb 25, 2026
28.45
29.50
28.45
29.30
16.54
910
Feb 24, 2026
30.00
30.00
28.65
28.75
16.23
5,810
Feb 23, 2026
30.00
30.10
29.50
29.80
16.82
5,506
Feb 20, 2026
29.95
30.15
29.50
29.75
16.79
5,980
Feb 19, 2026
29.45
30.15
28.30
30.00
16.93
5,820
Feb 18, 2026
29.50
30.25
28.90
30.20
17.05
7,208
Feb 17, 2026
28.75
30.25
28.25
29.65
16.74
38,832
Feb 13, 2026
28.00
29.25
27.65
28.50
16.09
6,094
Feb 12, 2026
27.95
28.10
27.55
27.85
15.72
3,208
Feb 11, 2026
27.85
28.00
27.50
27.90
15.75
3,770
Feb 10, 2026
28.45
28.45
27.60
27.85
15.72
5,240
Feb 9, 2026
28.00
28.20
27.60
27.90
15.75
2,926
Feb 6, 2026
27.90
28.25
27.80
28.00
15.80
3,674
Feb 5, 2026
28.90
29.00
27.80
27.85
15.72
7,916
Feb 4, 2026
28.70
29.35
28.30
28.85
16.28
13,948
Feb 3, 2026
28.50
29.25
27.85
28.70
16.20
7,404
Feb 2, 2026
27.70
28.75
27.70
28.55
16.12
7,064
Jan 30, 2026
28.05
28.30
27.50
28.30
15.97
17,104
Jan 29, 2026
28.50
28.65
27.85
28.35
16.00
20,460
Jan 28, 2026
28.25
28.45
28.00
28.25
15.95
6,112
Jan 27, 2026
28.15
28.75
28.15
28.50
16.09
23,216
Jan 26, 2026
29.00
29.10
27.85
28.85
16.28
3,596
Jan 23, 2026
29.00
29.45
28.05
29.05
16.40
3,846
Jan 22, 2026
28.50
29.50
28.10
29.00
16.37
14,964
Jan 21, 2026
28.30
29.20
27.85
29.00
16.37
8,122
Jan 20, 2026
28.00
28.75
27.80
28.70
16.20
5,008
Jan 16, 2026
28.70
29.00
28.20
28.35
16.00
4,700
Jan 15, 2026
27.90
28.90
27.90
28.35
16.00
4,506
Jan 14, 2026
28.15
28.40
27.80
28.35
16.00
4,646
Jan 13, 2026
28.00
29.00
27.90
28.25
15.95
7,900
Jan 12, 2026
28.55
29.00
27.80
28.00
15.80
6,062
Jan 9, 2026
28.45
29.10
27.80
28.50
16.09
8,098
Jan 8, 2026
27.90
29.30
27.90
28.45
16.06
14,214
Jan 7, 2026
27.50
28.30
27.50
27.80
15.69
8,060
Jan 6, 2026
28.25
28.30
27.50
27.70
15.64
21,696
Jan 5, 2026
28.50
28.95
27.65
28.25
15.95
8,954
Jan 2, 2026
28.60
29.00
28.15
29.00
16.37
10,154
Dec 31, 2025
28.00
30.00
27.90
29.00
16.37
27,954
Dec 30, 2025
28.10
29.00
27.55
28.15
15.89
21,746
Dec 29, 2025
28.65
29.15
27.60
28.10
15.86
30,006
Dec 26, 2025
28.65
29.45
27.80
29.40
16.60
30,652
Dec 24, 2025
28.00
29.15
28.00
29.15
16.45
19,158
Dec 23, 2025
28.30
28.70
27.75
28.40
16.03
43,974
Dec 22, 2025
28.70
30.60
28.15
28.80
16.26
67,778
Dec 19, 2025
29.70
31.25
27.80
29.30
16.54
147,478
Dec 18, 2025
31.00
32.00
28.20
29.25
16.51
208,416
Dec 17, 2025
35.85
37.50
28.05
30.00
16.93
5,206,904
Dec 16, 2025
17.65
20.20
17.65
20.15
11.37
49,742
Dec 15, 2025
18.70
18.75
17.60
18.00
10.16
31,538
Dec 12, 2025
20.25
20.70
18.65
18.80
10.61
24,788
Dec 11, 2025
21.00
21.05
19.80
20.25
11.43
20,324
Dec 10, 2025
18.00
20.75
18.00
20.20
11.40
40,270
Dec 9, 2025
18.50
19.50
18.50
18.85
10.64
10,536
Dec 8, 2025
18.90
19.00
18.50
18.70
10.56
7,624
Dec 5, 2025
19.15
19.45
18.30
18.50
10.44
7,580
Dec 4, 2025
18.95
19.25
18.50
18.70
10.56
7,906
Dec 3, 2025
17.95
19.10
17.95
18.75
10.58
7,692
Dec 2, 2025
18.25
18.50
17.70
17.90
10.10
11,800
Dec 1, 2025
19.15
19.15
17.50
18.25
10.30
14,802
Nov 28, 2025
18.80
19.75
18.75
19.25
10.87
7,430
Nov 26, 2025
19.25
20.00
18.00
18.80
10.61
20,822
Nov 25, 2025
17.50
19.40
17.50
19.15
10.81
15,638
Nov 24, 2025
17.15
18.50
17.15
18.25
10.30
13,594
Nov 21, 2025
17.10
18.30
17.10
17.60
9.93
5,050
Nov 20, 2025
18.00
18.40
17.10
17.40
9.82
24,720
Nov 19, 2025
18.60
19.65
17.80
18.00
10.16
12,350
Nov 18, 2025
18.25
19.20
17.50
19.05
10.75
28,626
Nov 17, 2025
18.45
20.00
18.05
18.55
10.47
48,344
Nov 14, 2025
17.75
19.35
17.65
18.70
10.56
31,198
Nov 13, 2025
17.55
18.90
17.50
18.45
10.41
33,014
Nov 12, 2025
17.65
18.05
17.35
17.60
9.93
14,824
Nov 11, 2025
17.60
18.15
17.45
17.90
10.10
18,272
Nov 10, 2025
17.50
18.50
17.35
18.15
10.25
22,098
Nov 7, 2025
18.00
19.10
17.10
17.60
9.93
64,350
