YARW
Yarrow Bioscience, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 2:41:57 PM EDT
20.48USD-8.571%(-1.92)52,573
16.85Bid24.18Ask7.33SpreadYARW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 21.80 | 22.00 | 19.88 | 20.48 | -8.038% | 52,573 | 0.000% |
| 2026-10-02 | 23.59 | 23.91 | 22.19 | 22.27 | -5.636% | 66,092 | -8.038% |
| 2026-10-01 | 22.48 | 24.10 | 22.48 | 23.60 | +4.796% | 35,406 | -13.220% |
| 2026-09-30 | 24.28 | 24.63 | 21.49 | 22.52 | -6.904% | 105,700 | -9.059% |
| 2026-09-29 | 24.18 | 25.08 | 23.87 | 24.19 | +0.792% | 100,649 | -15.337% |
| 2026-09-28 | 25.47 | 25.50 | 23.68 | 24.00 | -6.030% | 107,657 | -14.667% |
| 2026-09-25 | 26.98 | 27.13 | 25.01 | 25.54 | -2.033% | 474,165 | -19.812% |
| 2026-09-24 | 27.79 | 27.96 | 25.73 | 26.07 | -6.492% | 183,899 | -21.442% |
| 2026-09-23 | 28.74 | 28.95 | 27.29 | 27.88 | -2.789% | 102,302 | -26.542% |
| 2026-09-22 | 28.81 | 29.00 | 27.76 | 28.68 | +1.343% | 104,765 | -28.591% |
| 2026-09-21 | 29.88 | 30.02 | 27.83 | 28.30 | -3.380% | 135,989 | -27.633% |
| 2026-09-18 | 30.05 | 32.04 | 29.00 | 29.29 | -4.218% | 156,505 | -30.079% |
| 2026-09-17 | 26.78 | 31.72 | 25.00 | 30.58 | +17.887% | 216,245 | -33.028% |
| 2026-09-16 | 25.38 | 26.95 | 24.00 | 25.94 | +1.725% | 74,190 | -21.049% |
| 2026-09-15 | 26.02 | 26.02 | 24.58 | 25.50 | -2.894% | 80,273 | -19.686% |
| 2026-09-14 | 26.82 | 28.09 | 25.12 | 26.26 | -2.777% | 82,947 | -22.011% |
| 2026-09-11 | 26.60 | 27.49 | 26.00 | 27.01 | -5.028% | 1,364,922 | -24.176% |
| 2026-09-10 | 29.98 | 30.55 | 27.22 | 28.44 | -2.302% | 44,299 | -27.989% |
| 2026-09-09 | 28.58 | 29.43 | 26.01 | 29.11 | -0.648% | 36,600 | -29.646% |
| 2026-09-08 | 30.43 | 33.73 | 28.54 | 29.30 | -3.012% | 37,907 | -30.102% |
| 2026-09-04 | 29.34 | 31.90 | 29.04 | 30.21 | +4.714% | 26,577 | -32.208% |
| 2026-09-03 | 28.10 | 29.74 | 27.31 | 28.85 | -3.769% | 29,122 | -29.012% |
| 2026-09-02 | 31.00 | 31.31 | 28.70 | 29.98 | -3.228% | 33,985 | -31.688% |
| 2026-09-01 | 32.70 | 33.30 | 30.01 | 30.98 | -6.007% | 45,234 | -33.893% |
| 2026-08-31 | 38.49 | 38.49 | 31.30 | 32.96 | -10.919% | 83,097 | -37.864% |
| 2026-08-28 | 37.90 | 39.50 | 35.50 | 37.00 | -2.632% | 39,378 | -44.649% |
| 2026-08-27 | 39.08 | 40.00 | 37.00 | 38.00 | -4.125% | 37,476 | -46.105% |
| 2026-08-26 | 39.92 | 43.34 | 37.40 | 39.63 | +0.981% | 31,367 | -48.328% |
| 2026-08-25 | 39.15 | 41.00 | 38.70 | 39.25 | -0.633% | 9,295 | -47.822% |
| 2026-08-24 | 38.27 | 41.81 | 36.53 | 39.50 | +8.442% | 207,322 | -48.152% |
| 2026-08-21 | 37.00 | 38.38 | 35.50 | 36.42 | -4.647% | 25,981 | -43.775% |
| 2026-08-20 | 40.00 | 40.00 | 37.60 | 38.20 | -5.911% | 22,354 | -46.387% |
| 2026-08-19 | 42.98 | 42.98 | 39.10 | 40.60 | -2.216% | 34,085 | -49.557% |
| 2026-08-18 | 41.91 | 42.48 | 40.94 | 41.52 | +0.290% | 17,633 | -50.674% |
| 2026-08-17 | 42.89 | 43.00 | 41.10 | 41.40 | -2.565% | 14,567 | -50.531% |
| 2026-08-14 | 42.51 | 42.86 | 41.90 | 42.49 | -0.538% | 5,335 | -51.800% |
| 2026-08-13 | 43.06 | 44.26 | 41.11 | 42.72 | -0.117% | 13,554 | -52.060% |
| 2026-08-12 | 43.89 | 43.99 | 41.73 | 42.77 | -0.396% | 11,185 | -52.116% |
| 2026-08-11 | 42.01 | 42.94 | 41.67 | 42.94 | +2.311% | 5,428 | -52.306% |
| 2026-08-10 | 41.57 | 42.29 | 40.20 | 41.97 | +1.303% | 22,677 | -51.203% |
| 2026-08-07 | 42.06 | 44.28 | 41.12 | 41.43 | -0.492% | 23,689 | -50.567% |
| 2026-08-06 | 37.02 | 42.50 | 37.02 | 41.63 | +10.438% | 18,525 | -50.811% |
| 2026-08-05 | 39.00 | 39.35 | 37.48 | 37.70 | -0.672% | 26,006 | -45.676% |
| 2026-08-04 | 34.44 | 39.99 | 34.44 | 37.95 | +12.995% | 39,743 | -46.041% |
| 2026-08-03 | 35.55 | 37.15 | 32.39 | 33.59 | -4.083% | 16,116 | -39.029% |
| 2026-07-31 | 34.79 | 35.95 | 31.55 | 35.02 | +6.153% | 18,493 | -41.519% |
| 2026-07-30 | 30.09 | 34.35 | 29.80 | 32.99 | +8.342% | 22,115 | -37.921% |
| 2026-07-29 | 28.00 | 32.10 | 27.55 | 30.45 | +8.556% | 15,829 | -32.742% |
| 2026-07-28 | 28.94 | 28.94 | 26.47 | 28.05 | 0.000% | 28,309 | -26.988% |