Yarrow Bioscience, Inc. (YARW)

NASDAQ: YARW · Real-Time Price · USD

41.52

+0.12 (0.29%)

At close: Aug 18, 2026, 4:00 PM EDT

41.52

0.00 (0.00%)

After-hours: Aug 18, 2026, 4:10 PM EDT

Yarrow Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	40.94	41.25	40.94	41.25	-	-0.36%	17,619
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
Jun 25, 2026	31.18	33.13	31.18	32.59	18.38	0.17%	2,152
Jun 24, 2026	33.00	33.83	32.53	32.53	18.35	0.09%	3,250
Jun 23, 2026	32.25	32.75	32.25	32.50	18.34	-	770
Jun 22, 2026	32.14	32.95	32.01	32.50	18.34	2.30%	908
Jun 18, 2026	31.34	33.05	31.16	31.77	17.92	0.68%	4,956
Jun 17, 2026	32.09	32.50	31.16	31.56	17.80	-0.28%	509
Jun 16, 2026	30.51	32.50	30.51	31.65	17.85	1.75%	2,435
Jun 15, 2026	32.45	32.89	30.50	31.10	17.55	-4.09%	11,048
Jun 12, 2026	33.25	33.25	32.26	32.43	18.29	-2.47%	1,657
Jun 11, 2026	32.99	33.69	32.99	33.25	18.76	0.94%	671
Jun 10, 2026	32.85	33.58	32.74	32.94	18.58	-1.79%	434
Jun 9, 2026	33.52	33.54	31.56	33.54	18.92	1.84%	1,538
Jun 8, 2026	33.45	33.69	32.49	32.93	18.58	0.38%	2,763