Yarrow Bioscience, Inc. (YARW)
NASDAQ: YARW · Real-Time Price · USD
30.21
+1.36 (4.71%)
At close: Sep 4, 2026, 4:00 PM EDT
28.80
-1.41 (-4.67%)
After-hours: Sep 4, 2026, 7:30 PM EDT
Yarrow Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 29.34 | 31.90 | 29.04 | 30.21 | 30.21 | 4.71% | 26,577 |
| Sep 3, 2026 | 28.10 | 29.74 | 27.31 | 28.85 | 28.85 | -3.77% | 29,122 |
| Sep 2, 2026 | 31.00 | 31.31 | 28.70 | 29.98 | 29.98 | -3.23% | 33,984 |
| Sep 1, 2026 | 32.70 | 33.30 | 30.01 | 30.98 | 30.98 | -6.01% | 45,234 |
| Aug 31, 2026 | 38.49 | 38.49 | 31.30 | 32.96 | 32.96 | -10.92% | 83,097 |
| Aug 28, 2026 | 37.90 | 39.50 | 35.50 | 37.00 | 37.00 | -2.63% | 39,375 |
| Aug 27, 2026 | 39.08 | 40.00 | 37.00 | 38.00 | 38.00 | -4.13% | 37,474 |
| Aug 26, 2026 | 39.92 | 43.34 | 37.40 | 39.64 | 39.64 | 0.98% | 31,366 |
| Aug 25, 2026 | 39.15 | 41.00 | 38.70 | 39.25 | 39.25 | -0.63% | 9,293 |
| Aug 24, 2026 | 38.28 | 41.81 | 36.53 | 39.50 | 39.50 | 8.44% | 207,321 |
| Aug 21, 2026 | 37.00 | 38.38 | 35.50 | 36.43 | 36.43 | -4.65% | 25,980 |
| Aug 20, 2026 | 40.00 | 40.00 | 37.60 | 38.20 | 38.20 | -5.91% | 22,352 |
| Aug 19, 2026 | 42.98 | 42.98 | 39.10 | 40.60 | 40.60 | -2.22% | 34,084 |
| Aug 18, 2026 | 41.92 | 42.48 | 40.94 | 41.52 | 41.52 | 0.29% | 17,632 |
| Aug 17, 2026 | 42.89 | 43.00 | 41.10 | 41.40 | 41.40 | -2.57% | 14,566 |
| Aug 14, 2026 | 42.51 | 42.86 | 41.90 | 42.49 | 42.49 | -0.54% | 5,334 |
| Aug 13, 2026 | 43.06 | 44.26 | 41.11 | 42.72 | 42.72 | -0.12% | 13,553 |
| Aug 12, 2026 | 43.89 | 44.00 | 41.73 | 42.77 | 42.77 | -0.40% | 11,184 |
| Aug 11, 2026 | 42.01 | 42.94 | 41.67 | 42.94 | 42.94 | 2.31% | 5,428 |
| Aug 10, 2026 | 41.57 | 42.29 | 40.20 | 41.97 | 41.97 | 1.30% | 22,675 |
| Aug 7, 2026 | 42.06 | 44.28 | 41.12 | 41.43 | 41.43 | -0.49% | 23,674 |
| Aug 6, 2026 | 37.02 | 42.50 | 37.02 | 41.64 | 41.64 | 10.44% | 18,498 |
| Aug 5, 2026 | 39.00 | 39.35 | 37.48 | 37.70 | 37.70 | -0.67% | 25,968 |
| Aug 4, 2026 | 34.44 | 39.99 | 34.44 | 37.96 | 37.96 | 12.99% | 39,742 |
| Aug 3, 2026 | 35.55 | 37.15 | 32.39 | 33.59 | 33.59 | -4.08% | 16,115 |
| Jul 31, 2026 | 34.79 | 35.96 | 31.55 | 35.02 | 35.02 | 6.15% | 18,493 |
| Jul 30, 2026 | 30.09 | 34.36 | 29.80 | 32.99 | 32.99 | 8.34% | 22,115 |
| Jul 29, 2026 | 28.00 | 32.10 | 27.55 | 30.45 | 30.45 | 8.56% | 15,829 |
| Jul 28, 2026 | 28.94 | 28.94 | 26.47 | 28.05 | 28.05 | -1.79% | 28,308 |
| Jul 27, 2026 | 25.50 | 28.56 | 23.37 | 28.56 | 28.56 | 12.22% | 93,293 |
| Jul 24, 2026 | 24.34 | 27.44 | 23.50 | 25.45 | 25.45 | -2.30% | 59,063 |
| Jul 23, 2026 | 43.72 | 46.95 | 40.91 | 46.17 | 26.05 | 2.87% | 19,759 |
| Jul 22, 2026 | 42.76 | 45.50 | 42.50 | 44.88 | 25.32 | 0.55% | 24,212 |
| Jul 21, 2026 | 39.20 | 44.95 | 38.90 | 44.64 | 25.18 | 10.51% | 108,202 |
| Jul 20, 2026 | 38.50 | 40.87 | 37.75 | 40.39 | 22.79 | 6.15% | 44,869 |
| Jul 17, 2026 | 38.00 | 39.00 | 37.06 | 38.05 | 21.47 | -0.85% | 20,103 |
| Jul 16, 2026 | 37.34 | 39.48 | 37.27 | 38.38 | 21.65 | 1.36% | 30,745 |
| Jul 15, 2026 | 35.80 | 38.75 | 35.80 | 37.86 | 21.36 | 6.50% | 43,890 |
| Jul 14, 2026 | 32.50 | 36.00 | 32.50 | 35.55 | 20.06 | 8.07% | 28,805 |
| Jul 13, 2026 | 31.75 | 34.60 | 31.75 | 32.90 | 18.56 | 3.18% | 59,040 |
| Jul 10, 2026 | 31.26 | 32.91 | 30.62 | 31.88 | 17.99 | -5.12% | 321,862 |
| Jul 9, 2026 | 32.33 | 33.95 | 32.33 | 33.60 | 18.96 | 3.35% | 542 |
| Jul 8, 2026 | 32.51 | 33.33 | 31.66 | 32.51 | 18.34 | -2.93% | 443 |
| Jul 7, 2026 | 33.20 | 33.50 | 32.40 | 33.49 | 18.89 | 0.33% | 1,019 |
| Jul 6, 2026 | 34.23 | 34.23 | 32.57 | 33.38 | 18.83 | -1.81% | 1,708 |
| Jul 2, 2026 | 34.00 | 34.50 | 33.50 | 34.00 | 19.18 | -0.16% | 10,403 |
| Jul 1, 2026 | 32.50 | 34.75 | 32.50 | 34.05 | 19.21 | 4.66% | 13,860 |
| Jun 30, 2026 | 32.62 | 33.12 | 32.35 | 32.54 | 18.36 | 0.49% | 1,185 |
| Jun 29, 2026 | 32.00 | 33.00 | 31.50 | 32.38 | 18.27 | -0.12% | 2,340 |
| Jun 26, 2026 | 31.62 | 33.08 | 31.18 | 32.42 | 18.29 | -0.52% | 2,406 |