YARW Historical Prices
Yarrow Bioscience, Inc. Common Stock · daily open, high, low, close & volume
Trading days
69
Period high
44.28
Period low
12.38
Period change
-55.34%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 15.50 | 16.05 | 12.38 | 13.60 | -8.79% | 324,293 |
| Nov 4, 2026 | 18.19 | 19.00 | 14.08 | 14.91 | -18.84% | 98,931 |
| Nov 3, 2026 | 17.74 | 18.86 | 16.71 | 18.37 | +2.45% | 259,285 |
| Nov 2, 2026 | 20.65 | 20.65 | 16.62 | 17.93 | -9.90% | 418,906 |
| Oct 30, 2026 | 19.96 | 20.61 | 19.28 | 19.90 | -0.50% | 288,947 |
| Oct 29, 2026 | 19.65 | 20.01 | 18.77 | 20.00 | +2.20% | 228,611 |
| Oct 28, 2026 | 20.14 | 20.14 | 18.76 | 19.57 | -2.73% | 266,806 |
| Oct 27, 2026 | 19.95 | 20.23 | 19.18 | 20.12 | +0.60% | 231,114 |
| Oct 26, 2026 | 19.20 | 20.07 | 18.99 | 20.00 | +3.79% | 162,233 |
| Oct 23, 2026 | 19.96 | 19.96 | 18.86 | 19.27 | -1.68% | 149,995 |
| Oct 22, 2026 | 20.06 | 20.39 | 18.70 | 19.60 | -2.83% | 143,780 |
| Oct 21, 2026 | 20.13 | 20.33 | 19.77 | 20.17 | -0.20% | 73,496 |
| Oct 20, 2026 | 19.87 | 20.49 | 19.33 | 20.21 | +1.15% | 105,877 |
| Oct 19, 2026 | 18.43 | 20.39 | 18.35 | 19.98 | +9.12% | 215,641 |
| Oct 16, 2026 | 20.10 | 20.24 | 18.05 | 18.31 | -8.45% | 60,929 |
| Oct 15, 2026 | 18.85 | 20.05 | 18.84 | 20.00 | +5.82% | 183,660 |
| Oct 14, 2026 | 18.56 | 19.66 | 18.16 | 18.90 | +1.61% | 105,571 |
| Oct 13, 2026 | 19.84 | 20.16 | 18.40 | 18.60 | -6.16% | 99,833 |
| Oct 12, 2026 | 19.74 | 20.50 | 19.36 | 19.82 | +0.56% | 88,639 |
| Oct 9, 2026 | 20.94 | 20.94 | 19.39 | 19.71 | -0.81% | 162,193 |
| Oct 8, 2026 | 18.96 | 20.32 | 18.34 | 19.87 | +5.83% | 94,819 |
| Oct 7, 2026 | 18.67 | 20.90 | 18.24 | 18.77 | +0.24% | 140,542 |
| Oct 6, 2026 | 20.14 | 21.09 | 18.53 | 18.73 | -7.73% | 69,156 |
| Oct 5, 2026 | 21.80 | 22.00 | 19.53 | 20.30 | -8.85% | 102,512 |
| Oct 2, 2026 | 23.59 | 23.91 | 22.19 | 22.27 | -5.64% | 66,092 |
| Oct 1, 2026 | 22.48 | 24.10 | 22.48 | 23.60 | +4.80% | 35,406 |
| Sep 30, 2026 | 24.28 | 24.63 | 21.49 | 22.52 | -6.90% | 105,700 |
| Sep 29, 2026 | 24.18 | 25.08 | 23.87 | 24.19 | +0.79% | 100,649 |
| Sep 28, 2026 | 25.47 | 25.50 | 23.68 | 24.00 | -6.03% | 107,657 |
| Sep 25, 2026 | 26.98 | 27.13 | 25.01 | 25.54 | -2.03% | 474,165 |
| Sep 24, 2026 | 27.79 | 27.96 | 25.73 | 26.07 | -6.49% | 183,899 |
| Sep 23, 2026 | 28.74 | 28.95 | 27.29 | 27.88 | -2.79% | 102,302 |
| Sep 22, 2026 | 28.81 | 29.00 | 27.76 | 28.68 | +1.34% | 104,765 |
| Sep 21, 2026 | 29.88 | 30.02 | 27.83 | 28.30 | -3.38% | 135,989 |
| Sep 18, 2026 | 30.05 | 32.04 | 29.00 | 29.29 | -4.22% | 156,505 |
| Sep 17, 2026 | 26.78 | 31.72 | 25.00 | 30.58 | +17.89% | 216,245 |
| Sep 16, 2026 | 25.38 | 26.95 | 24.00 | 25.94 | +1.73% | 74,190 |
| Sep 15, 2026 | 26.02 | 26.02 | 24.58 | 25.50 | -2.89% | 80,273 |
| Sep 14, 2026 | 26.82 | 28.09 | 25.12 | 26.26 | -2.78% | 82,947 |
| Sep 11, 2026 | 26.60 | 27.49 | 26.00 | 27.01 | -7.21% | 1,364,922 |
| Sep 9, 2026 | 28.58 | 29.43 | 26.01 | 29.11 | -0.65% | 36,600 |
| Sep 8, 2026 | 30.43 | 33.73 | 28.54 | 29.30 | -3.01% | 37,904 |
| Sep 4, 2026 | 29.34 | 31.90 | 29.04 | 30.21 | +4.71% | 26,577 |
| Sep 3, 2026 | 28.10 | 29.74 | 27.31 | 28.85 | -3.77% | 29,122 |
| Sep 2, 2026 | 31.00 | 31.31 | 28.70 | 29.98 | -9.04% | 33,985 |
| Aug 31, 2026 | 38.49 | 38.49 | 31.30 | 32.96 | -10.92% | 79,985 |
| Aug 28, 2026 | 37.90 | 39.50 | 35.50 | 37.00 | -2.63% | 39,378 |
| Aug 27, 2026 | 39.08 | 40.00 | 37.00 | 38.00 | -4.13% | 37,476 |
| Aug 26, 2026 | 39.92 | 43.34 | 37.40 | 39.63 | +0.98% | 31,367 |
| Aug 25, 2026 | 39.15 | 41.00 | 38.70 | 39.25 | -0.63% | 9,295 |
| Aug 24, 2026 | 38.27 | 41.81 | 36.53 | 39.50 | +8.44% | 207,322 |
| Aug 21, 2026 | 37.00 | 38.38 | 35.50 | 36.42 | -4.65% | 25,965 |
| Aug 20, 2026 | 40.00 | 40.00 | 37.60 | 38.20 | -5.91% | 22,354 |
| Aug 19, 2026 | 42.98 | 42.98 | 39.10 | 40.60 | -2.22% | 34,085 |
| Aug 18, 2026 | 41.91 | 42.48 | 40.94 | 41.52 | +0.29% | 17,633 |
| Aug 17, 2026 | 42.89 | 43.00 | 41.10 | 41.40 | -2.57% | 14,567 |
| Aug 14, 2026 | 42.51 | 42.86 | 41.90 | 42.49 | -0.54% | 5,335 |
| Aug 13, 2026 | 43.06 | 44.26 | 41.11 | 42.72 | -0.12% | 13,554 |
| Aug 12, 2026 | 43.89 | 43.99 | 41.73 | 42.77 | -0.40% | 11,185 |
| Aug 11, 2026 | 42.01 | 42.94 | 41.67 | 42.94 | +2.31% | 5,428 |
| Aug 10, 2026 | 41.57 | 42.29 | 40.20 | 41.97 | +1.30% | 22,677 |
| Aug 7, 2026 | 42.06 | 44.28 | 41.12 | 41.43 | -0.49% | 23,689 |
| Aug 6, 2026 | 37.02 | 42.50 | 37.02 | 41.63 | +10.44% | 18,525 |
| Aug 5, 2026 | 39.00 | 39.35 | 37.48 | 37.70 | -0.67% | 26,006 |
| Aug 4, 2026 | 34.44 | 39.99 | 34.44 | 37.95 | +12.99% | 39,743 |
| Aug 3, 2026 | 35.55 | 37.15 | 32.39 | 33.59 | -4.08% | 16,116 |
| Jul 31, 2026 | 34.79 | 35.95 | 31.55 | 35.02 | +6.15% | 18,493 |
| Jul 30, 2026 | 30.09 | 34.35 | 29.80 | 32.99 | +8.34% | 22,115 |
| Jul 29, 2026 | 28.00 | 32.10 | 27.55 | 30.45 | - | 15,829 |
Daily open, high, low, close and volume for Yarrow Bioscience, Inc. Common Stock (YARW). Showing 69 trading days. Unadjusted prices.