Yarrow Bioscience, Inc. (YARW)
NASDAQ: YARW · Real-Time Price · USD
18.23
-1.77 (-8.85%)
At close: Oct 16, 2026, 4:00 PM EDT
18.31
+0.08 (0.44%)
After-hours: Oct 16, 2026, 7:30 PM EDT
Yarrow Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 20.10 | 20.24 | 18.05 | 18.23 | 18.23 | -8.85% | 60,926 |
| Oct 15, 2026 | 18.85 | 20.05 | 18.84 | 20.00 | 20.00 | 5.82% | 183,558 |
| Oct 14, 2026 | 18.56 | 19.66 | 18.16 | 18.90 | 18.90 | 1.61% | 105,461 |
| Oct 13, 2026 | 19.84 | 20.16 | 18.40 | 18.60 | 18.60 | -6.16% | 99,829 |
| Oct 12, 2026 | 19.74 | 20.50 | 19.36 | 19.82 | 19.82 | 0.56% | 88,637 |
| Oct 9, 2026 | 20.94 | 20.94 | 19.39 | 19.71 | 19.71 | -0.81% | 162,192 |
| Oct 8, 2026 | 18.96 | 20.32 | 18.34 | 19.87 | 19.87 | 5.83% | 94,792 |
| Oct 7, 2026 | 18.67 | 20.90 | 18.24 | 18.78 | 18.78 | 0.24% | 140,538 |
| Oct 6, 2026 | 20.14 | 21.09 | 18.53 | 18.73 | 18.73 | -7.73% | 69,147 |
| Oct 5, 2026 | 21.80 | 22.00 | 19.53 | 20.30 | 20.30 | -8.85% | 102,502 |
| Oct 2, 2026 | 23.59 | 23.92 | 22.19 | 22.27 | 22.27 | -5.64% | 66,088 |
| Oct 1, 2026 | 22.49 | 24.10 | 22.49 | 23.60 | 23.60 | 4.80% | 35,400 |
| Sep 30, 2026 | 24.28 | 24.63 | 21.49 | 22.52 | 22.52 | -6.90% | 105,698 |
| 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 |
| Aug 27, 2026 | 39.08 | 40.00 | 37.00 | 38.00 | 38.00 | -4.13% | 37,475 |
| 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% | 9,294 |
| Aug 24, 2026 | 38.28 | 41.81 | 36.53 | 39.50 | 39.50 | 8.44% | 207,322 |
| Aug 21, 2026 | 37.00 | 38.38 | 35.50 | 36.43 | 36.43 | -4.65% | 25,981 |
| Aug 20, 2026 | 40.00 | 40.00 | 37.60 | 38.20 | 38.20 | -5.91% | 22,353 |
| 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% | 14,567 |
| 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% | 22,676 |
| Aug 7, 2026 | 42.06 | 44.28 | 41.12 | 41.43 | 41.43 | -0.49% | 23,688 |