Yarrow Bioscience Stock Price History
NASDAQ: YARWHealth CareBiotechnology: Pharmaceutical PreparationsUSD
19.71-0.16 (-0.81%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
YARW price history at a glance
The price history for Yarrow Bioscience (YARW) on this page begins on January 22, 2018, when the stock closed at $102,636.00; it most recently closed at $19.71 on October 5, 2026. The highest price in this record is $143,496.00, reached on February 5, 2018; the latest close is 100.0% below that peak. Across the 7 complete calendar years in the table, YARW finished higher in 1 and lower in 6. Its best year was 2024 (+48.5%) and its worst was 2022 (-85.3%).
Over roughly 9 years the share price changed -100.0%, a -62.6% compound annual price return (excluding dividends). In the last 12 months alone, YARW has lost 4.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $143,496.00
- Date of high
- Feb 5, 2018
- Low since 2018
- $14.05
- Date of low
- Sep 8, 2025
- 52-week high
- $46.95
- 52-week low
- $16.05
- IPO year
- 2018
- Last close
- $19.71
YARW returns
1 week
-11.50%
1 month
-32.29%
3 months
-38.21%
6 months
-35.38%
Year to date
-32.03%
1 year
-4.55%
3 years
-85.67%
5 years
-98.20%
YARW price return, excluding dividends.
YARW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 19.71 | -32.03% |
| 2025 | 29.00 | -83.24% |
| 2024 | 173.00 | +48.50% |
| 2023 | 116.50 | -13.70% |
| 2022 | 135.00 | -85.29% |
| 2021 | 918.00 | -83.86% |
| 2020 | 5,688.00 | -61.18% |
| 2019 | 14,652.00 | -19.09% |
| 2018* | 18,108.00 | -82.36% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
YARW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.94 | 20.94 | 19.39 | 19.71 | -0.81% | |
| 18.96 | 20.14 | 18.34 | 19.87 | +5.83% | |
| 18.67 | 20.90 | 18.24 | 18.78 | +0.24% | |
| 20.14 | 21.09 | 18.53 | 18.73 | -7.73% | |
| 21.80 | 22.00 | 19.53 | 20.30 | -8.85% | |
| 23.59 | 23.92 | 22.19 | 22.27 | -5.64% | |
| 22.49 | 24.10 | 22.49 | 23.60 | +4.80% | |
| 24.28 | 24.63 | 21.49 | 22.52 | -6.90% | |
| 24.18 | 25.08 | 23.87 | 24.19 | +0.79% | |
| 25.47 | 25.50 | 23.68 | 24.00 | -6.03% | |
| 26.98 | 27.13 | 25.01 | 25.54 | -2.03% | |
| 27.79 | 27.96 | 25.73 | 26.07 | -6.49% | |
| 28.74 | 28.95 | 27.29 | 27.88 | -2.79% | |
| 28.81 | 29.00 | 27.76 | 28.68 | +1.34% | |
| 29.88 | 30.02 | 27.83 | 28.30 | -3.38% | |
| 30.05 | 32.04 | 29.00 | 29.29 | -4.22% | |
| 26.78 | 31.72 | 25.00 | 30.58 | +17.89% | |
| 25.38 | 26.95 | 24.00 | 25.94 | +1.73% | |
| 26.02 | 26.02 | 24.58 | 25.50 | -2.89% | |
| 26.82 | 28.09 | 25.12 | 26.26 | -2.78% | |
| 26.60 | 27.49 | 26.00 | 27.01 | -5.03% | |
| 29.99 | 30.55 | 27.22 | 28.44 | -2.30% | |
| 28.58 | 29.43 | 26.01 | 29.11 | -0.65% | |
| 30.43 | 33.73 | 28.54 | 29.30 | -3.01% | |
| 29.34 | 31.90 | 29.04 | 30.21 | +4.71% | |
| 28.10 | 29.74 | 27.31 | 28.85 | -3.77% | |
| 31.00 | 31.31 | 28.70 | 29.98 | -3.23% | |
| 32.70 | 33.30 | 30.01 | 30.98 | -6.01% | |
| 38.49 | 38.49 | 31.30 | 32.96 | -10.92% | |
| 37.90 | 39.50 | 35.50 | 37.00 | -2.63% | |
| 39.08 | 40.00 | 37.00 | 38.00 | -4.13% | |
| 39.92 | 43.34 | 37.40 | 39.64 | +0.98% | |
| 39.15 | 41.00 | 38.70 | 39.25 | -0.63% | |
| 38.28 | 41.81 | 36.53 | 39.50 | +8.44% | |
| 37.00 | 38.38 | 35.50 | 36.43 | -4.65% | |
| 40.00 | 40.00 | 37.60 | 38.20 | -5.91% | |
| 42.98 | 42.98 | 39.10 | 40.60 | -2.22% | |
| 41.92 | 42.48 | 40.94 | 41.52 | +0.29% | |
| 42.89 | 43.00 | 41.10 | 41.40 | -2.57% | |
| 42.51 | 42.86 | 41.90 | 42.49 | -0.54% | |
| 43.06 | 44.26 | 41.11 | 42.72 | -0.12% | |
| 43.89 | 44.00 | 41.73 | 42.77 | -0.40% | |
| 42.01 | 42.94 | 41.67 | 42.94 | +2.31% | |
| 41.57 | 42.29 | 40.20 | 41.97 | +1.30% | |
| 42.06 | 44.28 | 41.12 | 41.43 | -0.49% | |
| 37.02 | 42.50 | 37.02 | 41.64 | +10.44% | |
| 39.00 | 39.35 | 37.48 | 37.70 | -0.67% | |
| 34.44 | 39.99 | 34.44 | 37.96 | +12.99% | |
| 35.55 | 37.15 | 32.39 | 33.59 | -4.08% | |
| 34.79 | 35.96 | 31.55 | 35.02 | +6.15% | |
| 30.09 | 34.36 | 29.80 | 32.99 | +8.34% | |
| 28.00 | 32.10 | 27.55 | 30.45 | +8.56% | |
| 28.94 | 28.94 | 26.47 | 28.05 | -1.79% | |
| 25.50 | 28.56 | 23.37 | 28.56 | +12.22% | |
| 24.35 | 27.45 | 23.50 | 25.45 | -44.85% | |
| 43.70 | 46.95 | 40.90 | 46.15 | +2.78% | |
| 42.75 | 45.50 | 42.50 | 44.90 | +0.56% | |
| 39.20 | 44.95 | 38.90 | 44.65 | +10.52% | |
| 38.50 | 40.85 | 37.75 | 40.40 | +6.18% | |
| 38.00 | 39.00 | 37.05 | 38.05 | -0.91% | |
| 37.35 | 39.50 | 37.25 | 38.40 | +1.45% | |
| 35.80 | 38.75 | 35.80 | 37.85 | +6.47% | |
| 32.50 | 36.00 | 32.50 | 35.55 | +8.05% | |
| 31.75 | 34.60 | 31.75 | 32.90 | +3.13% | |
| 31.25 | 32.90 | 30.60 | 31.90 | -5.06% | |
| 32.35 | 33.95 | 32.35 | 33.60 | +3.38% | |
| 32.50 | 33.35 | 31.65 | 32.50 | -2.99% | |
| 33.20 | 33.50 | 32.40 | 33.50 | +0.30% | |
| 34.25 | 34.25 | 32.55 | 33.40 | -1.76% | |
| 34.00 | 34.50 | 33.50 | 34.00 | -0.15% | |
| 32.50 | 34.75 | 32.50 | 34.05 | +4.61% | |
| 32.60 | 33.10 | 32.35 | 32.55 | +0.46% | |
| 32.00 | 33.00 | 31.50 | 32.40 | 0.00% | |
| 31.60 | 33.10 | 31.20 | 32.40 | -0.61% | |
| 31.20 | 33.15 | 31.20 | 32.60 | +0.15% | |
| 33.00 | 33.85 | 32.55 | 32.55 | +0.15% | |
| 32.25 | 32.75 | 32.25 | 32.50 | 0.00% | |
| 32.15 | 32.95 | 32.00 | 32.50 | +2.36% | |
| 31.35 | 33.05 | 31.15 | 31.75 | +0.63% | |
| 32.10 | 32.50 | 31.15 | 31.55 | -0.32% | |
| 30.50 | 32.50 | 30.50 | 31.65 | +1.77% | |
| 32.45 | 32.90 | 30.50 | 31.10 | -4.16% | |
| 33.25 | 33.25 | 32.25 | 32.45 | -2.41% | |
| 33.00 | 33.70 | 33.00 | 33.25 | +0.91% | |
| 32.85 | 33.60 | 32.75 | 32.95 | -1.79% | |
| 33.50 | 33.55 | 31.55 | 33.55 | +1.82% | |
| 33.45 | 33.70 | 32.50 | 32.95 | +0.46% | |
| 32.50 | 33.50 | 31.50 | 32.80 | -1.35% | |
| 32.30 | 33.50 | 31.15 | 33.25 | +1.37% | |
| 33.50 | 33.85 | 32.65 | 32.80 | -2.96% | |
| 34.50 | 34.50 | 33.65 | 33.80 | -1.02% | |
| 34.45 | 34.45 | 34.10 | 34.15 | +0.15% | |
| 34.00 | 34.45 | 33.45 | 34.10 | -0.73% | |
| 33.50 | 34.40 | 33.10 | 34.35 | +1.03% | |
| 33.05 | 34.00 | 33.00 | 34.00 | 0.00% | |
| 34.00 | 34.20 | 33.00 | 34.00 | +1.34% | |
| 33.05 | 34.00 | 33.05 | 33.55 | -1.03% | |
| 33.10 | 34.10 | 33.00 | 33.90 | +0.15% | |
| 34.20 | 34.20 | 33.30 | 33.85 | -0.59% | |
| 33.55 | 34.20 | 33.00 | 34.05 | +0.74% | |
| 33.50 | 34.10 | 33.50 | 33.80 | +0.90% | |
| 33.50 | 33.60 | 32.80 | 33.50 | 0.00% | |
| 33.50 | 33.75 | 33.00 | 33.50 | 0.00% | |
| 32.40 | 33.90 | 32.25 | 33.50 | +1.52% | |
| 33.00 | 33.90 | 32.55 | 33.00 | -0.75% | |
| 33.00 | 33.30 | 33.00 | 33.25 | +0.61% | |
| 33.00 | 33.75 | 32.55 | 33.05 | -1.93% | |
| 33.50 | 34.00 | 33.50 | 33.70 | +0.60% | |
| 33.50 | 33.85 | 32.50 | 33.50 | +0.60% | |
| 33.25 | 34.50 | 33.00 | 33.30 | +1.52% | |
| 31.80 | 33.00 | 31.80 | 32.80 | +2.34% | |
| 32.25 | 32.25 | 31.90 | 32.05 | +0.63% | |
| 31.10 | 32.40 | 31.10 | 31.85 | +0.16% | |
| 31.50 | 32.40 | 31.50 | 31.80 | -0.62% | |
| 31.75 | 32.45 | 31.00 | 32.00 | +0.16% | |
| 32.50 | 32.50 | 31.90 | 31.95 | -0.93% | |
| 32.10 | 32.45 | 31.50 | 32.25 | +0.78% | |
| 32.35 | 32.45 | 31.95 | 32.00 | -1.08% | |
| 31.75 | 32.40 | 31.75 | 32.35 | +1.09% | |
| 31.70 | 32.45 | 31.40 | 32.00 | +1.11% | |
| 30.50 | 31.75 | 30.50 | 31.65 | +3.77% | |
| 31.15 | 31.50 | 30.50 | 30.50 | -1.29% | |
| 30.65 | 31.45 | 30.50 | 30.90 | -0.32% | |
| 31.00 | 31.45 | 30.00 | 31.00 | -0.48% | |
| 30.45 | 31.50 | 30.45 | 31.15 | -0.32% | |
| 30.50 | 31.25 | 30.30 | 31.25 | +2.46% | |
| 30.65 | 30.65 | 30.25 | 30.50 | -0.49% | |
| 30.90 | 31.15 | 30.10 | 30.65 | +0.49% | |
| 29.70 | 31.30 | 29.60 | 30.50 | +2.87% | |
| 30.05 | 30.90 | 29.65 | 29.65 | -1.82% | |
| 30.35 | 30.95 | 30.05 | 30.20 | +0.50% | |
| 30.30 | 30.70 | 29.60 | 30.05 | -0.83% | |
| 30.00 | 31.00 | 29.50 | 30.30 | +1.34% | |
| 29.00 | 30.25 | 29.00 | 29.90 | +1.70% | |
| 29.35 | 29.50 | 28.65 | 29.40 | -0.51% | |
| 30.85 | 30.90 | 29.55 | 29.55 | -4.37% | |
| 30.85 | 31.50 | 30.20 | 30.90 | +0.32% | |
| 31.00 | 31.50 | 30.20 | 30.80 | +1.82% | |
| 30.75 | 30.95 | 30.20 | 30.25 | -1.63% | |
| 31.00 | 31.00 | 30.25 | 30.75 | -2.38% | |
| 30.75 | 31.50 | 30.20 | 31.50 | +0.80% | |
| 29.50 | 31.45 | 29.00 | 31.25 | +6.84% | |
| 30.15 | 30.75 | 29.05 | 29.25 | -4.41% | |
| 30.45 | 30.60 | 29.25 | 30.60 | +0.49% | |
| 30.00 | 30.90 | 29.25 | 30.45 | +3.05% | |
| 29.50 | 30.35 | 28.95 | 29.55 | +0.68% | |
| 29.75 | 30.20 | 29.10 | 29.35 | -2.17% | |
| 30.00 | 30.45 | 29.25 | 30.00 | -0.33% | |
| 29.25 | 30.45 | 29.25 | 30.10 | +2.03% | |
| 29.50 | 30.00 | 29.00 | 29.50 | -0.84% | |
| 29.00 | 30.00 | 28.50 | 29.75 | +2.06% | |
| 29.65 | 29.95 | 29.00 | 29.15 | -1.69% | |
| 30.50 | 30.50 | 29.10 | 29.65 | +1.02% | |
| 29.95 | 29.95 | 29.00 | 29.35 | -2.98% | |
| 30.00 | 30.40 | 29.80 | 30.25 | +0.83% | |
| 29.20 | 30.25 | 28.50 | 30.00 | +1.01% | |
| 28.25 | 29.90 | 28.25 | 29.70 | +1.37% | |
| 28.45 | 29.50 | 28.45 | 29.30 | +1.91% | |
| 30.00 | 30.00 | 28.65 | 28.75 | -3.52% | |
| 30.00 | 30.10 | 29.50 | 29.80 | +0.17% | |
| 29.95 | 30.15 | 29.50 | 29.75 | -0.83% | |
| 29.45 | 30.15 | 28.30 | 30.00 | -0.66% | |
| 29.50 | 30.25 | 28.90 | 30.20 | +1.85% | |
| 28.75 | 30.25 | 28.25 | 29.65 | +4.04% | |
| 28.00 | 29.25 | 27.65 | 28.50 | +2.33% | |
| 27.95 | 28.10 | 27.55 | 27.85 | -0.18% | |
| 27.85 | 28.00 | 27.50 | 27.90 | +0.18% | |
| 28.45 | 28.45 | 27.60 | 27.85 | -0.18% | |
| 28.00 | 28.20 | 27.60 | 27.90 | -0.36% | |
| 27.90 | 28.25 | 27.80 | 28.00 | +0.54% | |
| 28.90 | 29.00 | 27.80 | 27.85 | -3.47% | |
| 28.70 | 29.35 | 28.30 | 28.85 | +0.52% | |
| 28.50 | 29.25 | 27.85 | 28.70 | +0.53% | |
| 27.70 | 28.75 | 27.70 | 28.55 | +0.88% | |
| 28.05 | 28.30 | 27.50 | 28.30 | -0.18% | |
| 28.50 | 28.65 | 27.85 | 28.35 | +0.35% | |
| 28.25 | 28.45 | 28.00 | 28.25 | -0.88% | |
| 28.15 | 28.75 | 28.15 | 28.50 | -1.21% | |
| 29.00 | 29.10 | 27.85 | 28.85 | -0.69% | |
| 29.00 | 29.45 | 28.05 | 29.05 | +0.17% | |
| 28.50 | 29.50 | 28.10 | 29.00 | 0.00% | |
| 28.30 | 29.20 | 27.85 | 29.00 | +1.05% | |
| 28.00 | 28.75 | 27.80 | 28.70 | +1.23% | |
| 28.70 | 29.00 | 28.20 | 28.35 | 0.00% | |
| 27.90 | 28.90 | 27.90 | 28.35 | 0.00% | |
| 28.15 | 28.40 | 27.80 | 28.35 | +0.35% | |
| 28.00 | 29.00 | 27.90 | 28.25 | +0.89% | |
| 28.55 | 29.00 | 27.80 | 28.00 | -1.75% | |
| 28.45 | 29.10 | 27.80 | 28.50 | +0.18% | |
| 27.90 | 29.30 | 27.90 | 28.45 | +2.34% | |
| 27.50 | 28.30 | 27.50 | 27.80 | +0.36% | |
| 28.25 | 28.30 | 27.50 | 27.70 | -1.95% | |
| 28.50 | 28.95 | 27.65 | 28.25 | -2.59% | |
| 28.60 | 29.00 | 28.15 | 29.00 | 0.00% | |
| 28.00 | 30.00 | 27.90 | 29.00 | +3.02% | |
| 28.10 | 29.00 | 27.55 | 28.15 | +0.18% | |
| 28.65 | 29.15 | 27.60 | 28.10 | -4.42% | |
| 28.65 | 29.45 | 27.80 | 29.40 | +0.86% | |
| 28.00 | 29.15 | 28.00 | 29.15 | +2.64% | |
| 28.30 | 28.70 | 27.75 | 28.40 | -1.39% | |
| 28.70 | 30.60 | 28.15 | 28.80 | -1.71% | |
| 29.70 | 31.25 | 27.80 | 29.30 | +0.17% | |
| 31.00 | 32.00 | 28.20 | 29.25 | -2.50% | |
| 35.85 | 37.50 | 28.05 | 30.00 | +48.88% | |
| 17.65 | 20.20 | 17.65 | 20.15 | +11.94% | |
| 18.70 | 18.75 | 17.60 | 18.00 | -4.26% | |
| 20.25 | 20.70 | 18.65 | 18.80 | -7.16% | |
| 21.00 | 21.05 | 19.80 | 20.25 | +0.25% | |
| 18.00 | 20.75 | 18.00 | 20.20 | +7.16% | |
| 18.50 | 19.50 | 18.50 | 18.85 | +0.80% | |
| 18.90 | 19.00 | 18.50 | 18.70 | +1.08% | |
| 19.15 | 19.45 | 18.30 | 18.50 | -1.07% | |
| 18.95 | 19.25 | 18.50 | 18.70 | -0.27% | |
| 17.95 | 19.10 | 17.95 | 18.75 | +4.75% | |
| 18.25 | 18.50 | 17.70 | 17.90 | -1.92% | |
| 19.15 | 19.15 | 17.50 | 18.25 | -5.19% | |
| 18.80 | 19.75 | 18.75 | 19.25 | +2.39% | |
| 19.25 | 20.00 | 18.00 | 18.80 | -1.83% | |
| 17.50 | 19.40 | 17.50 | 19.15 | +4.93% | |
| 17.15 | 18.50 | 17.15 | 18.25 | +3.69% | |
| 17.10 | 18.30 | 17.10 | 17.60 | +1.15% | |
| 18.00 | 18.40 | 17.10 | 17.40 | -3.33% | |
| 18.60 | 19.65 | 17.80 | 18.00 | -5.51% | |
| 18.25 | 19.20 | 17.50 | 19.05 | +2.70% | |
| 18.45 | 20.00 | 18.05 | 18.55 | -0.80% | |
| 17.75 | 19.35 | 17.65 | 18.70 | +1.36% | |
| 17.55 | 18.90 | 17.50 | 18.45 | +4.83% | |
| 17.65 | 18.05 | 17.35 | 17.60 | -1.68% | |
| 17.60 | 18.15 | 17.45 | 17.90 | -1.38% | |
| 17.50 | 18.50 | 17.35 | 18.15 | +3.12% | |
| 18.00 | 19.10 | 17.10 | 17.60 | -0.28% | |
| 17.25 | 18.30 | 16.65 | 17.65 | +4.44% | |
| 16.05 | 17.55 | 16.05 | 16.90 | +3.05% | |
| 16.75 | 17.30 | 16.25 | 16.40 | -5.20% | |
| 17.85 | 18.30 | 17.00 | 17.30 | -2.81% | |
| 18.15 | 18.35 | 17.50 | 17.80 | -2.73% | |
| 17.15 | 19.45 | 16.85 | 18.30 | +5.48% | |
| 17.50 | 17.90 | 16.55 | 17.35 | -1.42% | |
| 17.85 | 18.50 | 17.50 | 17.60 | -2.49% | |
| 18.50 | 19.15 | 18.00 | 18.05 | -3.22% | |
| 18.50 | 19.05 | 18.25 | 18.65 | +0.81% | |
| 17.15 | 18.75 | 17.15 | 18.50 | +5.71% | |
| 18.25 | 18.70 | 16.85 | 17.50 | -3.58% | |
| 18.90 | 19.00 | 17.65 | 18.15 | -3.46% | |
| 18.35 | 19.30 | 18.25 | 18.80 | -0.53% | |
| 17.65 | 18.95 | 17.50 | 18.90 | +4.71% | |
| 18.95 | 20.25 | 17.80 | 18.05 | -4.75% | |
| 19.50 | 20.35 | 18.80 | 18.95 | -2.82% | |
| 18.25 | 19.50 | 17.20 | 19.50 | +5.98% | |
| 17.75 | 19.25 | 17.75 | 18.40 | -0.54% | |
| 20.50 | 20.60 | 17.45 | 18.50 | -10.41% | |
| 21.15 | 21.40 | 20.00 | 20.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the YARW chart for longer ranges.