Yarrow Bioscience, Inc. (YARW)
NASDAQ: YARW · Real-Time Price · USD
15.60
+2.00 (14.71%)
At close: Nov 6, 2026, 4:00 PM EST
15.54
-0.06 (-0.38%)
After-hours: Nov 6, 2026, 7:30 PM EST
Yarrow Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 13.80 | 15.94 | 13.62 | 15.60 | 15.60 | 14.71% | 229,756 |
| Nov 5, 2026 | 15.50 | 16.05 | 12.39 | 13.60 | 13.60 | -8.79% | 323,693 |
| Nov 4, 2026 | 18.19 | 19.00 | 14.08 | 14.91 | 14.91 | -18.84% | 98,930 |
| Nov 3, 2026 | 17.74 | 18.86 | 16.71 | 18.37 | 18.37 | 2.45% | 258,957 |
| Nov 2, 2026 | 20.65 | 20.65 | 16.62 | 17.93 | 17.93 | -9.90% | 417,717 |
| Oct 30, 2026 | 19.96 | 20.61 | 19.28 | 19.90 | 19.90 | -0.50% | 288,946 |
| Oct 29, 2026 | 19.65 | 20.01 | 18.77 | 20.00 | 20.00 | 2.20% | 228,610 |
| Oct 28, 2026 | 20.14 | 20.14 | 18.76 | 19.57 | 19.57 | -2.73% | 266,806 |
| Oct 27, 2026 | 19.95 | 20.23 | 19.18 | 20.12 | 20.12 | 0.60% | 231,113 |
| Oct 26, 2026 | 19.20 | 20.07 | 18.99 | 20.00 | 20.00 | 3.79% | 162,233 |
| Oct 23, 2026 | 19.96 | 19.96 | 18.86 | 19.27 | 19.27 | -1.68% | 149,994 |
| Oct 22, 2026 | 20.06 | 20.39 | 18.70 | 19.60 | 19.60 | -2.83% | 143,780 |
| Oct 21, 2026 | 20.13 | 20.33 | 19.77 | 20.17 | 20.17 | -0.20% | 73,495 |
| Oct 20, 2026 | 19.87 | 20.49 | 19.33 | 20.21 | 20.21 | 1.15% | 105,877 |
| Oct 19, 2026 | 18.43 | 20.39 | 18.35 | 19.98 | 19.98 | 9.12% | 215,641 |
| Oct 16, 2026 | 20.10 | 20.24 | 18.05 | 18.31 | 18.31 | -8.45% | 60,928 |
| Oct 15, 2026 | 18.85 | 20.05 | 18.84 | 20.00 | 20.00 | 5.82% | 183,659 |
| Oct 14, 2026 | 18.56 | 19.66 | 18.16 | 18.90 | 18.90 | 1.61% | 105,571 |
| Oct 13, 2026 | 19.84 | 20.16 | 18.40 | 18.60 | 18.60 | -6.16% | 99,832 |
| Oct 12, 2026 | 19.74 | 20.50 | 19.36 | 19.82 | 19.82 | 0.56% | 88,638 |
| Oct 9, 2026 | 20.94 | 20.94 | 19.39 | 19.71 | 19.71 | -0.81% | 162,193 |
| Oct 8, 2026 | 18.96 | 20.32 | 18.34 | 19.87 | 19.87 | 5.83% | 94,818 |
| Oct 7, 2026 | 18.67 | 20.90 | 18.24 | 18.78 | 18.78 | 0.24% | 140,542 |
| Oct 6, 2026 | 20.14 | 21.09 | 18.53 | 18.73 | 18.73 | -7.73% | 69,156 |
| Oct 5, 2026 | 21.80 | 22.00 | 19.53 | 20.30 | 20.30 | -8.85% | 102,512 |
| Oct 2, 2026 | 23.59 | 23.92 | 22.19 | 22.27 | 22.27 | -5.64% | 66,092 |
| Oct 1, 2026 | 22.49 | 24.10 | 22.49 | 23.60 | 23.60 | 4.80% | 35,406 |
| Sep 30, 2026 | 24.28 | 24.63 | 21.49 | 22.52 | 22.52 | -6.90% | 105,699 |
| Sep 29, 2026 | 24.18 | 25.08 | 23.87 | 24.19 | 24.19 | 0.79% | 100,648 |
| Sep 28, 2026 | 25.47 | 25.50 | 23.68 | 24.00 | 24.00 | -6.03% | 107,657 |
| Sep 25, 2026 | 26.98 | 27.13 | 25.01 | 25.54 | 25.54 | -2.03% | 474,165 |
| Sep 24, 2026 | 27.79 | 27.96 | 25.73 | 26.07 | 26.07 | -6.49% | 183,898 |
| Sep 23, 2026 | 28.74 | 28.95 | 27.29 | 27.88 | 27.88 | -2.79% | 102,302 |
| Sep 22, 2026 | 28.81 | 29.00 | 27.76 | 28.68 | 28.68 | 1.34% | 104,764 |
| Sep 21, 2026 | 29.88 | 30.02 | 27.83 | 28.30 | 28.30 | -3.38% | 135,988 |
| Sep 18, 2026 | 30.05 | 32.04 | 29.00 | 29.29 | 29.29 | -4.22% | 156,504 |
| Sep 17, 2026 | 26.78 | 31.72 | 25.00 | 30.58 | 30.58 | 17.89% | 216,245 |
| Sep 16, 2026 | 25.38 | 26.95 | 24.00 | 25.94 | 25.94 | 1.73% | 74,190 |
| Sep 15, 2026 | 26.02 | 26.02 | 24.58 | 25.50 | 25.50 | -2.89% | 80,273 |
| Sep 14, 2026 | 26.82 | 28.09 | 25.12 | 26.26 | 26.26 | -2.78% | 82,946 |
| Sep 11, 2026 | 26.60 | 27.49 | 26.00 | 27.01 | 27.01 | -5.03% | 1,364,922 |
| Sep 10, 2026 | 29.99 | 30.55 | 27.22 | 28.44 | 28.44 | -2.30% | 44,299 |
| Sep 9, 2026 | 28.58 | 29.43 | 26.01 | 29.11 | 29.11 | -0.65% | 36,599 |
| Sep 8, 2026 | 30.43 | 33.73 | 28.54 | 29.30 | 29.30 | -3.01% | 37,907 |
| 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% | 39,378 |