Yarrow Bioscience Inc YARW
18.03 USD -1.60 (-8.15%)
Regular-session close
18.03 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
17.99 Day range 19.78
13.60 52-week range 46.15
- YTD
- -37.83%
- 1 year
- -2.28%
YARW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.78 | 19.78 | 17.99 | 18.03 | -1.60 | -8.15% | 99,111 |
| Nov 12, 2026 | 17.35 | 19.92 | 17.33 | 19.63 | +1.58 | +8.75% | 134,600 |
| Nov 11, 2026 | 15.65 | 19.00 | 15.65 | 18.05 | +2.57 | +16.60% | 187,300 |
| Nov 10, 2026 | 16.19 | 17.81 | 14.80 | 15.48 | -0.31 | -1.96% | 92,000 |
| Nov 9, 2026 | 15.51 | 17.06 | 15.36 | 15.79 | +0.19 | +1.22% | 99,800 |
| Nov 6, 2026 | 13.80 | 15.94 | 13.62 | 15.60 | +2.00 | +14.71% | 229,800 |
| Nov 5, 2026 | 15.50 | 16.05 | 12.39 | 13.60 | -1.31 | -8.79% | 322,100 |
| Nov 4, 2026 | 18.19 | 19.00 | 14.08 | 14.91 | -3.46 | -18.84% | 98,900 |
| Nov 3, 2026 | 17.74 | 18.86 | 16.71 | 18.37 | +0.44 | +2.45% | 259,000 |
| Nov 2, 2026 | 20.65 | 20.65 | 16.62 | 17.93 | -1.97 | -9.90% | 417,700 |
| Oct 30, 2026 | 19.96 | 20.61 | 19.28 | 19.90 | -0.10 | -0.50% | 288,900 |
| Oct 29, 2026 | 19.65 | 20.01 | 18.77 | 20.00 | +0.43 | +2.20% | 228,600 |
| Oct 28, 2026 | 20.14 | 20.14 | 18.76 | 19.57 | -0.55 | -2.73% | 266,800 |
| Oct 27, 2026 | 19.95 | 20.23 | 19.18 | 20.12 | +0.12 | +0.60% | 231,100 |
| Oct 26, 2026 | 19.20 | 20.07 | 18.99 | 20.00 | +0.73 | +3.79% | 162,200 |
| Oct 23, 2026 | 19.96 | 19.96 | 18.86 | 19.27 | -0.33 | -1.68% | 146,400 |
| Oct 22, 2026 | 20.06 | 20.39 | 18.70 | 19.60 | -0.57 | -2.83% | 143,800 |
| Oct 21, 2026 | 20.13 | 20.33 | 19.77 | 20.17 | -0.04 | -0.20% | 73,500 |
| Oct 20, 2026 | 19.87 | 20.49 | 19.33 | 20.21 | +0.23 | +1.15% | 105,900 |
| Oct 19, 2026 | 18.43 | 20.39 | 18.35 | 19.98 | +1.67 | +9.12% | 215,600 |
| Oct 16, 2026 | 20.10 | 20.24 | 18.05 | 18.31 | -1.69 | -8.45% | 60,900 |
| Oct 15, 2026 | 18.85 | 20.05 | 18.84 | 20.00 | +1.10 | +5.82% | 183,600 |
| Oct 14, 2026 | 18.56 | 19.66 | 18.16 | 18.90 | +0.30 | +1.61% | 105,600 |
| Oct 13, 2026 | 19.84 | 20.16 | 18.40 | 18.60 | -1.22 | -6.16% | 99,800 |
| Oct 12, 2026 | 19.74 | 20.50 | 19.36 | 19.82 | +0.11 | +0.56% | 88,600 |
| Oct 9, 2026 | 20.94 | 20.94 | 19.39 | 19.71 | -0.16 | -0.81% | 162,200 |
| Oct 8, 2026 | 18.96 | 20.32 | 18.33 | 19.87 | +1.10 | +5.86% | 94,800 |
| Oct 7, 2026 | 18.67 | 20.90 | 18.24 | 18.77 | +0.04 | +0.21% | 140,500 |
| Oct 6, 2026 | 20.14 | 21.08 | 18.53 | 18.73 | -1.57 | -7.73% | 69,200 |
| Oct 5, 2026 | 21.80 | 22.00 | 19.53 | 20.30 | -1.97 | -8.85% | 102,500 |
| Oct 2, 2026 | 23.59 | 23.92 | 22.19 | 22.27 | -1.33 | -5.64% | 66,100 |
| Oct 1, 2026 | 22.49 | 24.10 | 22.49 | 23.60 | +1.08 | +4.80% | 35,400 |
| Sep 30, 2026 | 24.28 | 24.63 | 21.49 | 22.52 | -1.67 | -6.90% | 105,700 |
| Sep 29, 2026 | 24.18 | 25.08 | 23.87 | 24.19 | +0.19 | +0.79% | 100,600 |
| Sep 28, 2026 | 25.47 | 25.50 | 23.68 | 24.00 | -1.54 | -6.03% | 107,700 |
| Sep 25, 2026 | 26.98 | 27.13 | 25.01 | 25.54 | -0.53 | -2.03% | 474,200 |
| Sep 24, 2026 | 27.79 | 27.96 | 25.73 | 26.07 | -1.81 | -6.49% | 183,900 |
| Sep 23, 2026 | 28.74 | 28.95 | 27.29 | 27.88 | -0.80 | -2.79% | 102,300 |
| Sep 22, 2026 | 28.81 | 29.00 | 27.76 | 28.68 | +0.38 | +1.34% | 104,800 |
| Sep 21, 2026 | 29.88 | 30.02 | 27.83 | 28.30 | -0.99 | -3.38% | 136,000 |
| Sep 18, 2026 | 30.05 | 32.04 | 29.00 | 29.29 | -1.29 | -4.22% | 156,500 |
| Sep 17, 2026 | 26.78 | 31.72 | 25.00 | 30.58 | +4.64 | +17.89% | 216,200 |
| Sep 16, 2026 | 25.38 | 26.94 | 24.00 | 25.94 | +0.44 | +1.73% | 74,200 |
| Sep 15, 2026 | 26.02 | 26.02 | 24.58 | 25.50 | -0.76 | -2.89% | 80,300 |
| Sep 14, 2026 | 26.82 | 28.09 | 25.12 | 26.26 | -0.75 | -2.78% | 82,900 |
| Sep 11, 2026 | 26.60 | 27.49 | 26.00 | 27.01 | -1.43 | -5.03% | 1,364,900 |
| Sep 10, 2026 | 29.99 | 30.55 | 27.22 | 28.44 | -0.67 | -2.30% | 43,700 |
| Sep 9, 2026 | 28.58 | 29.43 | 26.01 | 29.11 | -0.19 | -0.65% | 36,600 |
| Sep 8, 2026 | 30.43 | 33.73 | 28.54 | 29.30 | -0.91 | -3.01% | 37,900 |
| Sep 4, 2026 | 29.34 | 31.90 | 29.04 | 30.21 | +1.36 | +4.71% | 26,600 |
| Sep 3, 2026 | 28.10 | 29.74 | 27.31 | 28.85 | -1.13 | -3.77% | 29,100 |
| Sep 2, 2026 | 31.00 | 31.31 | 28.70 | 29.98 | -1.00 | -3.23% | 34,000 |
| Sep 1, 2026 | 32.70 | 33.30 | 30.01 | 30.98 | -1.98 | -6.01% | 45,200 |
| Aug 31, 2026 | 38.49 | 38.49 | 31.30 | 32.96 | -4.04 | -10.92% | 83,100 |
| Aug 28, 2026 | 37.90 | 39.50 | 35.50 | 37.00 | -1.00 | -2.63% | 39,400 |
| Aug 27, 2026 | 39.08 | 40.00 | 37.00 | 38.00 | -1.63 | -4.11% | 37,500 |
| Aug 26, 2026 | 39.92 | 43.34 | 37.40 | 39.63 | +0.38 | +0.97% | 31,400 |
| Aug 25, 2026 | 39.15 | 41.00 | 38.70 | 39.25 | -0.25 | -0.63% | 9,300 |
| Aug 24, 2026 | 38.28 | 41.81 | 36.53 | 39.50 | +3.08 | +8.46% | 207,300 |
| Aug 21, 2026 | 37.00 | 38.38 | 35.50 | 36.42 | -1.78 | -4.66% | 26,000 |
| Aug 20, 2026 | 40.00 | 40.00 | 37.60 | 38.20 | -2.40 | -5.91% | 22,400 |
| Aug 19, 2026 | 42.98 | 42.98 | 39.10 | 40.60 | -0.92 | -2.22% | 34,100 |
| Aug 18, 2026 | 41.92 | 42.48 | 40.94 | 41.52 | +0.12 | +0.29% | 17,600 |
| Aug 17, 2026 | 42.89 | 43.00 | 41.10 | 41.40 | -1.09 | -2.57% | 14,600 |
| Aug 14, 2026 | 42.51 | 42.86 | 41.90 | 42.49 | -0.23 | -0.54% | 5,200 |
65 days, newest first. Daily bars as drawn on the YARW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.