NASDAQ : YARW

Yarrow Bioscience, Inc. — Price history

Healthcare · Biotechnology · United States

Last price 20 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 186.09M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Yarrow Bioscience, Inc. (YARW) closed at 19.9 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	19.96	20.61	19.28	19.9	288,946	-0.50%
2026-10-29	19.65	20.01	18.77	20	228,610	+2.20%
2026-10-28	20.14	20.14	18.76	19.57	266,806	-2.73%
2026-10-27	19.95	20.23	19.18	20.12	231,113	+0.60%
2026-10-26	19.2	20.07	18.99	20	162,233	+3.79%
2026-10-23	19.96	19.96	18.86	19.27	149,994	-1.68%
2026-10-22	20.06	20.39	18.7	19.6	143,780	-2.83%
2026-10-21	20.13	20.33	19.77	20.17	73,495	-0.20%
2026-10-20	19.87	20.49	19.33	20.21	105,877	+1.15%
2026-10-19	18.43	20.39	18.35	19.98	215,641	+9.12%
2026-10-16	20.1	20.24	18.05	18.31	60,928	-8.45%
2026-10-15	18.85	20.05	18.84	20	183,659	+5.82%
2026-10-14	18.56	19.66	18.16	18.9	105,571	+1.61%
2026-10-13	19.84	20.155	18.4	18.6	99,832	-6.16%
2026-10-12	19.74	20.5	19.36	19.82	88,638	+0.56%
2026-10-09	20.94	20.94	19.39	19.71	162,193	-0.81%
2026-10-08	18.96	20.32	18.335	19.87	94,818	+5.83%
2026-10-07	18.67	20.9	18.24	18.775	140,542	+0.24%
2026-10-06	20.14	21.085	18.53	18.73	69,156	-7.73%
2026-10-05	21.8	22	19.53	20.3	102,512	-8.85%
2026-10-02	23.59	23.915	22.19	22.27	66,092	-5.64%
2026-10-01	22.485	24.1	22.485	23.6	35,406	+4.80%
2026-09-30	24.28	24.63	21.49	22.52	105,699	-6.90%
2026-09-29	24.18	25.08	23.87	24.19	100,648	+0.79%
2026-09-28	25.47	25.495	23.68	24	107,657	-6.03%
2026-09-25	26.98	27.13	25.01	25.54	474,165	-2.03%
2026-09-24	27.79	27.96	25.725	26.07	183,898	-6.49%
2026-09-23	28.74	28.95	27.29	27.88	102,302	-2.79%
2026-09-22	28.81	29	27.76	28.68	104,764	+1.34%
2026-09-21	29.88	30.02	27.83	28.3	135,988	-3.38%
2026-09-18	30.05	32.04	29	29.29	156,504	-4.22%
2026-09-17	26.78	31.72	25	30.58	216,245	+17.89%
2026-09-16	25.38	26.945	24	25.94	74,190	+1.73%
2026-09-15	26.02	26.02	24.58	25.5	80,273	-2.89%
2026-09-14	26.82	28.09	25.12	26.26	82,946	-2.78%
2026-09-11	26.6	27.49	26	27.01	1,364,922	-5.03%
2026-09-10	29.985	30.55	27.22	28.44	44,299	-2.30%
2026-09-09	28.58	29.43	26.01	29.11	36,599	-0.65%
2026-09-08	30.43	33.73	28.54	29.3	37,907	-3.01%
2026-09-04	29.34	31.9	29.04	30.21	26,577	+4.71%
2026-09-03	28.1	29.74	27.31	28.85	29,122	-3.77%
2026-09-02	31	31.31	28.7	29.98	33,984	-3.23%
2026-09-01	32.7	33.3	30.01	30.98	45,234	-6.01%
2026-08-31	38.49	38.49	31.3	32.96	83,097	-10.92%
2026-08-28	37.9	39.5	35.5	37	39,378	-2.63%
2026-08-27	39.08	40	37	38	37,475	-4.13%
2026-08-26	39.92	43.34	37.4	39.635	31,365	+0.98%
2026-08-25	39.15	41	38.7	39.25	9,294	-0.63%
2026-08-24	38.275	41.81	36.53	39.5	207,322	+8.44%
2026-08-21	37	38.38	35.5	36.425	25,981	-4.65%
2026-08-20	40	40	37.6	38.2	22,353	-5.91%
2026-08-19	42.98	42.98	39.1	40.6	34,084	-2.22%
2026-08-18	41.915	42.48	40.94	41.52	17,632	+0.29%
2026-08-17	42.89	43	41.1	41.4	14,567	-2.57%
2026-08-14	42.505	42.86	41.9	42.49	5,334	-0.54%
2026-08-13	43.06	44.26	41.11	42.72	13,553	-0.12%
2026-08-12	43.89	43.995	41.73	42.77	11,184	-0.40%
2026-08-11	42.01	42.94	41.67	42.94	5,428	+2.31%
2026-08-10	41.57	42.29	40.2	41.97	22,676	+1.30%
2026-08-07	42.06	44.276	41.12	41.43	23,688	-0.49%
2026-08-06	37.02	42.5	37.02	41.635	18,524	+10.44%
2026-08-05	39	39.354	37.48	37.7	26,005	-0.67%
2026-08-04	34.44	39.99	34.44	37.955	39,743	+12.99%
2026-08-03	35.55	37.15	32.387	33.59	16,115	-4.08%
2026-07-31	34.79	35.955	31.55	35.02	18,493	+6.15%
2026-07-30	30.09	34.355	29.8	32.99	22,115	+8.34%
2026-07-29	28	32.1	27.545	30.45	15,829	+8.56%
2026-07-28	28.94	28.94	26.471	28.05	28,308	-1.79%
2026-07-27	25.5	28.56	23.37	28.56	93,293	+12.22%
2026-07-24	24.335	27.44	23.5	25.45	59,063	-2.30%
2026-07-23	43.72	46.95	40.91	46.17	19,759	+2.87%
2026-07-22	42.76	45.495	42.5	44.88	24,212	+0.55%
2026-07-21	39.2	44.95	38.9	44.635	108,202	+10.51%
2026-07-20	38.5	40.87	37.75	40.39	44,869	+6.15%
2026-07-17	38	39	37.06	38.05	20,103	-0.85%
2026-07-16	37.34	39.475	37.27	38.375	30,745	+1.36%
2026-07-15	35.8	38.745	35.8	37.86	43,890	+6.50%
2026-07-14	32.5	36	32.5	35.55	28,805	+8.07%
2026-07-13	31.75	34.595	31.75	32.895	59,040	+3.18%
2026-07-10	31.255	32.905	30.615	31.88	321,862	-5.12%
2026-07-09	32.33	33.945	32.328	33.6	542	+3.35%
2026-07-08	32.505	33.33	31.655	32.51	443	-2.93%
2026-07-07	33.2	33.5	32.401	33.49	1,019	+0.33%
2026-07-06	34.225	34.225	32.565	33.38	1,708	-1.81%
2026-07-02	34	34.495	33.5	33.995	10,403	-0.16%
2026-07-01	32.5	34.745	32.5	34.05	13,860	+4.66%
2026-06-30	32.62	33.12	32.351	32.535	1,185	+0.49%
2026-06-29	32	33	31.5	32.375	2,340	-0.12%
2026-06-26	31.62	33.075	31.181	32.415	2,406	-0.52%
2026-06-25	31.18	33.125	31.18	32.585	2,152	+0.17%
2026-06-24	33	33.825	32.53	32.53	3,250	+0.09%
2026-06-23	32.25	32.75	32.25	32.5	770	+0.00%
2026-06-22	32.14	32.95	32.005	32.5	908	+2.30%
2026-06-18	31.335	33.045	31.155	31.77	4,956	+0.68%
2026-06-17	32.09	32.5	31.16	31.555	509	-0.28%
2026-06-16	30.505	32.5	30.505	31.645	2,435	+1.75%
2026-06-15	32.45	32.885	30.5	31.1	11,048	-4.09%
2026-06-12	33.245	33.25	32.255	32.425	1,657	-2.47%
2026-06-11	32.985	33.69	32.985	33.245	671	+0.94%
2026-06-10	32.845	33.575	32.74	32.935	434	-1.79%
2026-06-09	33.52	33.54	31.555	33.535	1,538	+1.84%
2026-06-08	33.45	33.69	32.49	32.93	2,763	+0.38%
2026-06-05	32.498	33.495	31.505	32.805	1,020	-1.35%
2026-06-04	32.32	33.49	31.155	33.255	946	+1.39%
2026-06-03	33.505	33.858	32.64	32.8	2,925	-2.96%
2026-06-02	34.495	34.495	33.675	33.8	1,466	-1.00%
2026-06-01	34.45	34.45	34.1	34.14	3,842	+0.13%
2026-05-29	34	34.45	33.425	34.095	1,504	-0.73%
2026-05-28	33.5	34.385	33.1	34.345	1,438	+1.03%
2026-05-27	33.025	34	33.01	33.995	2,471	+0.06%
2026-05-26	33.99	34.2	33.005	33.975	2,449	+1.21%
2026-05-22	33.065	33.975	33.065	33.57	1,570	-0.96%
2026-05-21	33.115	34.115	33	33.895	1,918	+0.19%
2026-05-20	34.195	34.195	33.3	33.83	2,499	-0.66%
2026-05-19	33.55	34.21	33.015	34.055	2,930	+0.71%
2026-05-18	33.5	34.1	33.5	33.815	14,563	+0.94%
2026-05-15	33.49	33.59	32.785	33.5	2,127	-0.06%
2026-05-14	33.49	33.745	33	33.52	2,213	+0.06%
2026-05-13	32.375	33.895	32.25	33.5	5,564	+1.53%
2026-05-12	33	33.9	32.56	32.995	2,791	-0.69%