Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yogaworks Inc (OP: YOGA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 15, 2020 0.0550 0.0550 0.0550 0 +0.00(+6.80%)
Oct 14, 2020 0.0515 0.0515 0.0515 10 +0.00(+0.00%)
Oct 13, 2020 0.0415 0.0515 0.0415 0.0515 5,710 +0.01(+24.10%)
Oct 12, 2020 0.0415 0.0415 0.0415 0.0415 3,102 -0.02(-28.45%)
Oct 09, 2020 0.0580 0.0580 0.0580 0.0580 500 +0.02(+39.76%)
Oct 08, 2020 0.0415 0.0415 0.0415 0.0415 435 +0.00(+0.00%)
Oct 07, 2020 0.0415 0.0415 0.0415 0.0415 792 -0.00(-1.19%)
Oct 06, 2020 0.0580 0.0580 0.0420 0.0420 3,500 +0.00(+1.20%)
Oct 05, 2020 0.0415 0.0508 0.0415 0.0415 14,619 +0.00(+3.75%)
Oct 02, 2020 0.0400 0.0400 0.0400 0.0400 1,000 -0.02(-33.33%)
Oct 01, 2020 0.0500 0.0600 0.0450 0.0600 19,900 +0.02(+50.00%)
Sep 30, 2020 0.0440 0.0440 0.0400 0.0400 12,588 -0.00(-11.11%)
Sep 29, 2020 0.0450 0.0450 0.0450 2 +0.00(+0.00%)
Sep 28, 2020 0.0400 0.0595 0.0400 0.0450 14,733 -0.01(-10.00%)
Sep 25, 2020 0.0500 0.0500 0.0500 0.0500 500 -0.00(-9.09%)
Sep 24, 2020 0.0550 0.0600 0.0550 0.0550 14,501 -0.01(-11.29%)
Sep 23, 2020 0.0620 0.0620 0.0620 1 +0.00(+0.00%)
Sep 22, 2020 0.0600 0.0700 0.0600 0.0620 7,889 +0.00(+3.33%)
Sep 21, 2020 0.0600 0.0600 0.0600 0.0600 201 +0.00(+0.00%)
Sep 18, 2020 0.0700 0.0700 0.0600 0.0600 13,600 -0.01(-14.29%)
Sep 17, 2020 0.0700 0.0700 0.0700 19 +0.00(+0.00%)
Sep 16, 2020 0.0700 0.0700 0.0700 0.0700 441 +0.00(+0.00%)
Sep 15, 2020 0.0800 0.0800 0.0700 0.0700 8,949 -0.00(-4.11%)
Sep 14, 2020 0.0700 0.0730 0.0700 0.0730 21,601 +0.00(+0.00%)
Sep 11, 2020 0.0730 0.0730 0.0730 0.0730 600 +0.00(+4.29%)
Sep 10, 2020 0.0700 0.0700 0.0700 0.0700 315 +0.00(+0.00%)
Sep 09, 2020 0.0737 0.0737 0.0700 0.0700 27,850 -0.00(-1.41%)
Sep 08, 2020 0.0750 0.0849 0.0710 0.0710 15,856 +0.00(+0.00%)
Sep 04, 2020 0.0710 0.0710 0.0710 0.0710 500 -0.00(-1.25%)
Sep 03, 2020 0.0700 0.0800 0.0700 0.0719 1,290 +0.00(+2.71%)
Sep 02, 2020 0.0700 0.0700 0.0700 101 +0.00(+0.00%)
Sep 01, 2020 0.0700 0.0700 0.0700 0.0700 409 -0.00(-6.67%)
Aug 31, 2020 0.0750 0.0750 0.0750 0.0750 11,300 +0.00(+0.00%)
Aug 28, 2020 0.0750 0.0750 0.0750 0.0750 400 +0.00(+0.00%)
Aug 27, 2020 0.0750 0.0750 0.0750 0.0750 770 -0.01(-11.76%)
Aug 26, 2020 0.0850 0.0850 0.0850 0.0850 1,002 +0.00(+0.00%)
Aug 25, 2020 0.0750 0.0850 0.0750 0.0850 797 +0.01(+6.25%)
Aug 24, 2020 0.0800 0.0800 0.0800 140 +0.00(+0.00%)
Aug 21, 2020 0.0800 0.0800 0.0800 0.0800 2,100 +0.01(+6.67%)
Aug 20, 2020 0.0750 0.0750 0.0750 0.0750 114 +0.00(+0.00%)
Aug 19, 2020 0.0750 0.0750 0.0750 2 +0.00(+0.00%)
Aug 18, 2020 0.0750 0.0750 0.0750 0.0750 3,047 +0.00(+0.00%)
Aug 17, 2020 0.0750 0.0750 0.0750 64 +0.00(+0.00%)
Aug 14, 2020 0.0750 0.0750 0.0750 35 +0.00(+0.00%)
Aug 13, 2020 0.0750 0.0750 0.0750 0.0750 989 -0.02(-21.88%)
Aug 12, 2020 0.0700 0.0960 0.0700 0.0960 925 +0.01(+6.67%)
Aug 11, 2020 0.0750 0.0960 0.0750 0.0900 17,081 +0.01(+20.00%)
Aug 10, 2020 0.0700 0.0750 0.0700 0.0750 1,200 +0.00(+0.00%)
Aug 07, 2020 0.0725 0.0750 0.0725 0.0750 4,900 -0.01(-6.25%)
Aug 06, 2020 0.0880 0.0880 0.0800 0.0800 375 -0.01(-8.57%)
Aug 05, 2020 0.0960 0.0960 0.0800 0.0875 6,449 +0.01(+9.37%)
Aug 04, 2020 0.0800 0.0800 0.0800 116 +0.00(+0.00%)
Aug 03, 2020 0.0800 0.0800 0.0800 0.0800 568 +0.00(+0.00%)
Jul 31, 2020 0.0800 0.0800 0.0800 0.0800 1,500 +0.00(+0.00%)
Jul 30, 2020 0.0800 0.0800 0.0800 0.0800 312 +0.00(+0.00%)
Jul 29, 2020 0.0950 0.0950 0.0800 0.0800 1,800 +0.00(+0.00%)
Jul 28, 2020 0.0800 0.0800 0.0800 0.0800 839 -0.01(-11.11%)
Jul 27, 2020 0.0960 0.0960 0.0900 0.0900 1,820 +0.01(+12.50%)
Jul 24, 2020 0.0800 0.0800 0.0800 0.0800 1,500 -0.01(-15.79%)
Jul 23, 2020 0.0800 0.1000 0.0800 0.0950 1,113 +0.01(+18.75%)
Jul 22, 2020 0.0900 0.0900 0.0800 0.0800 29,428 -0.01(-11.11%)
Jul 21, 2020 0.1100 0.1100 0.0850 0.0900 728 -0.01(-10.00%)
Jul 20, 2020 0.1000 0.1000 0.1000 0.1000 1,213 +0.01(+17.65%)
Jul 17, 2020 0.1100 0.1100 0.0850 0.0850 14,300 +0.01(+6.25%)
Jul 16, 2020 0.0950 0.0950 0.0800 0.0800 5,311 -0.02(-20.00%)
Jul 15, 2020 0.1020 0.1100 0.0910 0.1000 16,566 +0.01(+5.26%)
Jul 14, 2020 0.0950 0.0950 0.0950 61 +0.00(+0.00%)
Jul 13, 2020 0.0950 0.0950 0.0950 57 +0.00(+0.00%)
Jul 10, 2020 0.0800 0.0950 0.0800 0.0950 500 +0.01(+18.75%)
Jul 09, 2020 0.0900 0.0900 0.0800 0.0800 11,702 -0.01(-11.11%)
Jul 08, 2020 0.0900 0.0900 0.0900 241 +0.00(+0.00%)
Jul 07, 2020 0.0900 0.0900 0.0900 0.0900 266 -0.00(-3.74%)
Jul 06, 2020 0.1000 0.1000 0.0935 0.0935 10,306 -0.01(-6.50%)
Jul 02, 2020 0.1000 0.1000 0.1000 0.1000 1,200 +0.00(+0.00%)
Jul 01, 2020 0.1050 0.1050 0.0975 0.1000 17,485 +0.00(+0.00%)
Jun 30, 2020 0.0975 0.1000 0.0975 0.1000 805 +0.01(+5.26%)
Jun 29, 2020 0.1050 0.1050 0.0950 0.0950 8,102 +0.00(+0.00%)
Jun 26, 2020 0.0950 0.1075 0.0950 0.0950 6,500 -0.00(-0.31%)
Jun 25, 2020 0.0953 0.0953 0.0953 0.0953 2,009 -0.02(-20.58%)
Jun 24, 2020 0.1200 0.1200 0.1200 0.1200 161 +0.02(+26.32%)
Jun 23, 2020 0.1000 0.1000 0.0950 0.0950 261,007 +0.01(+18.75%)
Jun 22, 2020 0.0900 0.0900 0.0800 0.0800 1,404 -0.02(-20.00%)
Jun 19, 2020 0.1000 0.1000 0.1000 0.1000 600 +0.00(+0.00%)
Jun 18, 2020 0.1000 0.1000 0.0820 0.1000 17,055 +0.01(+11.11%)
Jun 17, 2020 0.0850 0.1000 0.0850 0.0900 14,915 +0.00(+5.88%)
Jun 16, 2020 0.0890 0.0890 0.0850 0.0850 10,253 -0.00(-0.12%)
Jun 15, 2020 0.0910 0.0910 0.0850 0.0851 6,195 -0.01(-6.99%)
Jun 12, 2020 0.0990 0.0990 0.0850 0.0915 42,200 -0.01(-7.58%)
Jun 11, 2020 0.1040 0.1040 0.0810 0.0990 86,846 +0.02(+32.00%)
Jun 10, 2020 0.1090 0.1090 0.0750 0.0750 34,870 +0.01(+10.29%)
Jun 09, 2020 0.1000 0.1108 0.0680 0.0680 224,181 -0.02(-20.00%)
Jun 08, 2020 0.0850 0.0850 0.0850 0.0850 1,937 +0.00(+0.00%)
Jun 05, 2020 0.0890 0.0900 0.0850 0.0850 22,000 -0.00(-4.49%)
Jun 04, 2020 0.0820 0.0950 0.0820 0.0890 108,108 -0.01(-11.00%)
Jun 03, 2020 0.1000 0.1000 0.0800 0.1000 19,514 +0.00(+0.00%)
Jun 02, 2020 0.1150 0.1150 0.0300 0.1000 63,990 -0.03(-23.08%)
Jun 01, 2020 0.1100 0.1300 0.1100 0.1300 959 +0.01(+8.33%)
May 29, 2020 0.1350 0.1350 0.1200 0.1200 5,700 +0.01(+9.09%)
May 28, 2020 0.1070 0.1100 0.1070 0.1100 2,640 -0.03(-20.29%)
May 27, 2020 0.1103 0.1380 0.1050 0.1380 4,073 +0.03(+25.11%)
May 26, 2020 0.1400 0.1400 0.1103 0.1103 385 +0.00(+0.09%)
May 22, 2020 0.1101 0.1102 0.1101 0.1102 2,700 +0.00(+0.18%)
May 21, 2020 0.1400 0.1400 0.1100 0.1100 6,511 -0.03(-21.43%)
May 20, 2020 0.1400 0.1400 0.1400 128 +0.00(+0.00%)
May 19, 2020 0.1100 0.1400 0.1100 0.1400 1,284 +0.03(+27.27%)
May 18, 2020 0.1100 0.1100 0.1100 0.1100 218 -0.01(-8.33%)
May 15, 2020 0.1400 0.1400 0.1100 0.1200 14,000 +0.01(+9.09%)
May 14, 2020 0.1100 0.1410 0.1100 0.1100 6,422 +0.00(+0.00%)
May 13, 2020 0.1100 0.1100 0.1100 0.1100 540 -0.03(-18.52%)
May 12, 2020 0.1300 0.1350 0.1300 0.1350 930 +0.02(+12.50%)
May 11, 2020 0.1380 0.1380 0.1200 0.1200 1,902 -0.01(-4.38%)
May 08, 2020 0.1255 0.1255 0.1255 90 +0.00(+0.00%)
May 07, 2020 0.1410 0.1410 0.1255 0.1255 1,629 -0.01(-7.04%)
May 06, 2020 0.1200 0.1460 0.1200 0.1350 24,066 +0.03(+22.73%)
May 05, 2020 0.1488 0.1488 0.1100 0.1100 13,174 -0.01(-8.33%)
May 04, 2020 0.1200 0.1200 0.1100 0.1200 906 +0.00(+0.00%)
May 01, 2020 0.1100 0.1200 0.1100 0.1200 35,000 +0.01(+14.29%)
Apr 30, 2020 0.1200 0.1200 0.1050 0.1050 1,540 +0.00(+5.00%)
Apr 29, 2020 0.1200 0.1200 0.1000 0.1000 2,636 -0.02(-16.67%)
Apr 28, 2020 0.1200 0.1200 0.1200 0.1200 2,426 -0.01(-7.69%)
Apr 27, 2020 0.1250 0.1300 0.1250 0.1300 8,259 +0.01(+6.56%)
Apr 24, 2020 0.1300 0.1300 0.1200 0.1220 6,200 -0.01(-6.15%)
Apr 23, 2020 0.1280 0.1300 0.1280 0.1300 10,439 +0.02(+17.12%)
Apr 22, 2020 0.1250 0.1300 0.1100 0.1110 14,081 -0.02(-14.81%)
Apr 21, 2020 0.1303 0.1303 0.1303 17 +0.00(+0.00%)
Apr 20, 2020 0.1346 0.1420 0.1250 0.1303 3,816 -0.00(-3.19%)
Apr 17, 2020 0.1346 0.1346 0.1346 87 +0.00(+0.00%)
Apr 16, 2020 0.1100 0.1355 0.1100 0.1346 44,408 +0.01(+12.17%)
Apr 15, 2020 0.1355 0.1355 0.1200 0.1200 1,089 +0.00(+0.00%)
Apr 14, 2020 0.1201 0.1355 0.1200 0.1200 5,158 -0.01(-8.33%)
Apr 13, 2020 0.1200 0.1309 0.1200 0.1309 2,739 +0.02(+13.83%)
Apr 09, 2020 0.1413 0.1413 0.1150 0.1150 7,600 -0.03(-20.69%)
Apr 08, 2020 0.1450 0.1450 0.1450 0.1450 5,068 +0.01(+5.07%)
Apr 07, 2020 0.1450 0.1550 0.1350 0.1380 39,520 +0.02(+15.00%)
Apr 06, 2020 0.1400 0.1400 0.1100 0.1200 12,224 +0.00(+0.84%)
Apr 03, 2020 0.1325 0.1400 0.1100 0.1190 5,300 -0.01(-10.12%)
Apr 02, 2020 0.1300 0.1325 0.1250 0.1324 2,555 +0.01(+5.92%)
Apr 01, 2020 0.1250 0.1250 0.1250 0.1250 303 +0.01(+6.38%)
Mar 31, 2020 0.1175 0.1175 0.1175 91 +0.00(+0.00%)
Mar 30, 2020 0.1150 0.1175 0.1150 0.1175 5,589 +0.00(+2.09%)
Mar 27, 2020 0.1151 0.1151 0.1151 0.1151 1,000 -0.01(-6.27%)
Mar 26, 2020 0.1255 0.1300 0.1150 0.1228 18,890 +0.01(+11.64%)
Mar 25, 2020 0.0950 0.1400 0.0950 0.1100 36,819 +0.00(+0.00%)
Mar 24, 2020 0.1425 0.1425 0.1100 0.1100 2,898 -0.04(-26.67%)
Mar 23, 2020 0.1449 0.1500 0.1100 0.1500 11,741 +0.04(+33.33%)
Mar 20, 2020 0.1200 0.1200 0.1125 0.1125 9,500 -0.01(-6.25%)
Mar 19, 2020 0.1340 0.1425 0.1200 0.1200 3,620 -0.02(-13.04%)
Mar 18, 2020 0.1600 0.1600 0.1380 0.1380 15,449 +0.00(+0.00%)
Mar 17, 2020 0.1670 0.1670 0.1380 0.1380 13,102 -0.02(-13.75%)
Mar 16, 2020 0.1599 0.1600 0.1599 0.1600 8,204 +0.01(+3.23%)
Mar 13, 2020 0.1750 0.1750 0.1500 0.1550 31,200 +0.04(+34.67%)
Mar 12, 2020 0.1500 0.1550 0.1151 0.1151 2,757 -0.05(-32.29%)
Mar 11, 2020 0.1500 0.1700 0.1500 0.1700 691 +0.02(+12.96%)
Mar 10, 2020 0.1505 0.1505 0.1505 0.1505 149 -0.02(-11.47%)
Mar 09, 2020 0.1900 0.1900 0.1340 0.1700 30,446 -0.01(-3.41%)
Mar 06, 2020 0.1880 0.1880 0.1760 0.1760 1,500 -0.02(-11.78%)
Mar 05, 2020 0.1950 0.1995 0.1900 0.1995 338 +0.02(+12.71%)
Mar 04, 2020 0.1755 0.1900 0.1755 0.1770 1,951 +0.01(+4.67%)
Mar 03, 2020 0.1691 0.1691 0.1691 39 +0.00(+0.00%)
Mar 02, 2020 0.1755 0.1755 0.1691 0.1691 15,413 -0.01(-3.65%)
Feb 28, 2020 0.1700 0.1755 0.1700 0.1755 4,700 -0.01(-5.24%)
Feb 27, 2020 0.1851 0.1900 0.1851 0.1852 10,692 -0.00(-0.70%)
Feb 26, 2020 0.1700 0.1865 0.1700 0.1865 11,498 +0.01(+3.61%)
Feb 25, 2020 0.1750 0.1800 0.1750 0.1800 5,562 -0.01(-5.26%)
Feb 24, 2020 0.1925 0.1925 0.1822 0.1900 5,352 +0.00(+2.15%)
Feb 21, 2020 0.1860 0.1860 0.1860 0.1860 6,000 +0.00(+2.09%)
Feb 20, 2020 0.1550 0.1850 0.1550 0.1822 69,715 +0.03(+21.47%)
Feb 19, 2020 0.1500 0.1500 0.1500 0.1500 152 -0.00(-0.07%)
Feb 18, 2020 0.1460 0.1600 0.1460 0.1501 8,605 -0.01(-7.35%)
Feb 14, 2020 0.1560 0.1620 0.1560 0.1620 1,300 +0.01(+3.85%)
Feb 13, 2020 0.1530 0.1780 0.1530 0.1560 3,630 +0.01(+6.63%)
Feb 12, 2020 0.1560 0.1560 0.1463 0.1463 721 -0.01(-4.38%)
Feb 11, 2020 0.1530 0.1530 0.1530 6 +0.00(+0.00%)
Feb 10, 2020 0.1450 0.1800 0.1450 0.1530 6,120 -0.02(-10.00%)
Feb 07, 2020 0.1550 0.1700 0.1350 0.1700 7,400 -0.01(-5.56%)
Feb 06, 2020 0.1400 0.1800 0.1300 0.1800 20,679 +0.04(+24.22%)
Feb 05, 2020 0.1400 0.1495 0.1400 0.1449 14,213 +0.01(+11.46%)
Feb 04, 2020 0.1400 0.1700 0.1300 0.1300 24,466 +0.00(+0.00%)
Feb 03, 2020 0.1504 0.1770 0.1300 0.1300 3,665 -0.05(-26.55%)
Jan 31, 2020 0.1550 0.1770 0.1550 0.1770 600 +0.01(+6.63%)
Jan 30, 2020 0.1660 0.1660 0.1660 0.1660 395 +0.00(+0.61%)
Jan 29, 2020 0.1650 0.1800 0.1650 0.1650 14,320 -0.01(-6.78%)
Jan 28, 2020 0.1800 0.1800 0.1770 0.1770 3,560 +0.00(+0.00%)
Jan 27, 2020 0.1770 0.1770 0.1710 0.1770 6,803 +0.01(+7.27%)
Jan 24, 2020 0.1700 0.1770 0.1650 0.1650 1,900 -0.01(-2.94%)
Jan 23, 2020 0.1440 0.1700 0.1400 0.1700 35,924 +0.04(+30.77%)
Jan 22, 2020 0.1500 0.1500 0.1300 0.1300 15,254 -0.01(-4.76%)
Jan 21, 2020 0.1600 0.1600 0.1365 0.1365 2,462 -0.02(-14.69%)
Jan 17, 2020 0.1600 0.1600 0.1500 0.1600 25,400 +0.01(+3.23%)
Jan 16, 2020 0.1400 0.1600 0.1400 0.1550 1,740 +0.03(+26.84%)
Jan 15, 2020 0.1222 0.1222 0.1222 0.1222 7,320 +0.00(+1.83%)
Jan 14, 2020 0.1200 0.1200 0.1200 0.1200 234 -0.01(-7.69%)
Jan 13, 2020 0.1255 0.1655 0.1255 0.1300 11,859 -0.04(-21.45%)
Jan 10, 2020 0.1655 0.1655 0.1655 0.1655 10,300 +0.02(+10.33%)
Jan 09, 2020 0.1478 0.1550 0.1300 0.1500 8,924 +0.02(+15.38%)
Jan 08, 2020 0.1600 0.1600 0.1255 0.1300 15,433 -0.03(-19.00%)
Jan 07, 2020 0.1410 0.1800 0.1051 0.1605 17,159 -0.00(-2.73%)
Jan 06, 2020 0.1500 0.1650 0.1500 0.1650 4,110 +0.01(+3.13%)
Jan 03, 2020 0.1600 0.1600 0.1600 0.1600 1,700 -0.01(-3.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.