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

YS Biopharma Co., Ltd. - Ordinary Shares (NQ: YS )

0.9500 -0.0300 (-3.06%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 22, 2024 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 (%)
May 31, 2023 1.470 1.550 1.420 1.510 293,318 +0.01(+0.67%)
May 30, 2023 1.450 1.520 1.400 1.500 505,932 +0.18(+13.64%)
May 26, 2023 1.370 1.380 1.310 1.320 139,308 -0.01(-0.75%)
May 25, 2023 1.280 1.350 1.250 1.330 294,673 +0.04(+3.10%)
May 24, 2023 1.430 1.430 1.240 1.290 210,578 -0.11(-7.86%)
May 23, 2023 1.300 1.460 1.300 1.400 369,204 +0.06(+4.48%)
May 22, 2023 1.300 1.350 1.265 1.340 264,507 +0.08(+6.35%)
May 19, 2023 1.170 1.400 1.170 1.260 734,459 +0.10(+8.62%)
May 18, 2023 1.230 1.230 1.145 1.160 268,785 -0.06(-4.92%)
May 17, 2023 1.220 1.240 1.170 1.220 238,373 +0.01(+0.83%)
May 16, 2023 1.410 1.410 1.120 1.210 1,919,469 -0.03(-2.42%)
May 15, 2023 1.360 1.360 1.186 1.240 645,609 -0.09(-6.77%)
May 12, 2023 1.370 1.430 1.320 1.330 149,983 -0.03(-2.21%)
May 11, 2023 1.400 1.480 1.350 1.360 411,035 +0.00(+0.00%)
May 10, 2023 1.440 1.477 1.360 1.360 171,285 -0.08(-5.56%)
May 09, 2023 1.490 1.510 1.420 1.440 189,863 -0.08(-5.26%)
May 08, 2023 1.520 1.620 1.500 1.520 201,498 +0.00(+0.00%)
May 05, 2023 1.520 1.600 1.520 1.520 203,567 -0.01(-0.65%)
May 04, 2023 1.500 1.600 1.450 1.530 211,470 +0.00(+0.00%)
May 03, 2023 1.550 1.755 1.500 1.530 375,771 -0.04(-2.55%)
May 02, 2023 1.700 1.820 1.500 1.570 505,226 -0.25(-13.74%)
May 01, 2023 1.890 1.940 1.690 1.820 1,181,433 -0.15(-7.61%)
Apr 28, 2023 1.810 1.970 1.600 1.970 3,097,952 +0.44(+28.76%)
Apr 27, 2023 1.570 1.620 1.513 1.530 218,811 -0.04(-2.55%)
Apr 26, 2023 1.420 1.590 1.411 1.570 345,990 +0.12(+8.28%)
Apr 25, 2023 1.480 1.520 1.400 1.450 456,717 -0.13(-8.23%)
Apr 24, 2023 1.610 1.780 1.520 1.580 643,445 -0.08(-4.82%)
Apr 21, 2023 1.720 1.720 1.560 1.660 471,418 -0.06(-3.49%)
Apr 20, 2023 1.610 1.780 1.600 1.720 640,761 -0.01(-0.58%)
Apr 19, 2023 1.560 1.787 1.520 1.730 1,202,695 +0.13(+8.12%)
Apr 18, 2023 1.950 2.370 1.460 1.600 17,982,628 +0.02(+1.27%)
Apr 17, 2023 1.480 1.580 1.420 1.580 275,053 +0.10(+6.76%)
Apr 14, 2023 1.460 1.530 1.320 1.480 832,399 +0.04(+2.78%)
Apr 13, 2023 1.530 1.540 1.370 1.440 428,345 -0.07(-4.64%)
Apr 12, 2023 1.500 1.560 1.480 1.510 224,188 +0.01(+0.67%)
Apr 11, 2023 1.560 1.600 1.490 1.500 537,636 -0.09(-5.66%)
Apr 10, 2023 1.650 1.670 1.530 1.590 209,656 -0.00(-0.31%)
Apr 06, 2023 1.540 1.680 1.460 1.595 410,745 +0.00(+0.31%)
Apr 05, 2023 1.550 2.050 1.450 1.590 2,785,074 +0.05(+3.25%)
Apr 04, 2023 1.720 1.720 1.500 1.540 465,655 -0.18(-10.47%)
Apr 03, 2023 1.570 1.790 1.400 1.720 910,718 +0.12(+7.50%)
Mar 31, 2023 2.060 2.100 1.440 1.600 1,694,992 -0.44(-21.57%)
Mar 30, 2023 1.990 2.570 1.885 2.040 1,471,100 +0.01(+0.49%)
Mar 29, 2023 2.550 2.640 1.830 2.030 822,101 -0.47(-18.80%)
Mar 28, 2023 2.850 3.050 2.450 2.500 666,330 -0.52(-17.22%)
Mar 27, 2023 4.930 4.990 2.800 3.020 846,311 -1.77(-36.95%)
Mar 24, 2023 6.090 6.090 4.620 4.790 320,299 -1.71(-26.31%)
Mar 23, 2023 7.940 8.480 6.020 6.500 1,673,244 -0.49(-7.01%)
Mar 22, 2023 6.950 7.250 6.000 6.990 366,412 -0.64(-8.39%)
Mar 21, 2023 7.910 8.280 7.350 7.630 159,008 -0.87(-10.24%)
Mar 20, 2023 10.23 10.24 8.010 8.500 76,521 -1.64(-16.17%)
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.