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 )

0.9300 +0.0111 (+1.21%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 23, 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 (%)
Jul 31, 2023 1.420 1.450 1.390 1.420 51,679 -0.02(-1.39%)
Jul 28, 2023 1.370 1.440 1.350 1.440 78,858 +0.09(+6.64%)
Jul 27, 2023 1.490 1.500 1.350 1.350 177,281 -0.07(-4.91%)
Jul 26, 2023 1.440 1.440 1.381 1.420 129,708 -0.03(-2.07%)
Jul 25, 2023 1.410 1.450 1.370 1.450 98,415 +0.03(+2.11%)
Jul 24, 2023 1.370 1.430 1.330 1.420 97,036 +0.04(+2.90%)
Jul 21, 2023 1.340 1.400 1.340 1.380 105,680 +0.02(+1.47%)
Jul 20, 2023 1.360 1.370 1.330 1.360 120,749 +0.00(+0.00%)
Jul 19, 2023 1.390 1.410 1.350 1.360 79,301 +0.00(+0.00%)
Jul 18, 2023 1.390 1.420 1.350 1.360 120,340 -0.05(-3.55%)
Jul 17, 2023 1.370 1.430 1.355 1.410 145,146 +0.02(+1.44%)
Jul 14, 2023 1.350 1.395 1.330 1.390 119,617 +0.03(+2.21%)
Jul 13, 2023 1.340 1.360 1.310 1.360 87,556 +0.03(+2.26%)
Jul 12, 2023 1.330 1.350 1.320 1.330 87,408 -0.03(-2.21%)
Jul 11, 2023 1.350 1.360 1.300 1.360 102,184 +0.04(+3.03%)
Jul 10, 2023 1.350 1.370 1.320 1.320 170,424 -0.03(-2.22%)
Jul 07, 2023 1.360 1.400 1.340 1.350 122,301 -0.01(-0.74%)
Jul 06, 2023 1.380 1.400 1.340 1.360 200,704 -0.06(-4.23%)
Jul 05, 2023 1.410 1.445 1.390 1.420 265,936 +0.05(+3.65%)
Jul 03, 2023 1.380 1.420 1.360 1.370 96,467 -0.01(-0.72%)
Jun 30, 2023 1.410 1.450 1.380 1.380 147,719 -0.02(-1.43%)
Jun 29, 2023 1.440 1.470 1.390 1.400 189,592 -0.04(-2.78%)
Jun 28, 2023 1.480 1.508 1.420 1.440 201,063 -0.04(-2.70%)
Jun 27, 2023 1.510 1.550 1.480 1.480 176,479 -0.02(-1.33%)
Jun 26, 2023 1.490 1.595 1.480 1.500 219,360 -0.02(-1.32%)
Jun 23, 2023 1.550 1.600 1.495 1.520 283,762 -0.02(-1.30%)
Jun 22, 2023 1.610 1.686 1.530 1.540 356,719 -0.19(-10.98%)
Jun 21, 2023 1.440 1.750 1.428 1.730 1,277,704 +0.30(+20.98%)
Jun 20, 2023 1.460 1.520 1.400 1.430 292,142 -0.10(-6.54%)
Jun 16, 2023 1.420 1.540 1.380 1.530 812,826 +0.15(+10.87%)
Jun 15, 2023 1.430 1.470 1.370 1.380 537,689 -0.08(-5.48%)
Jun 14, 2023 1.400 1.480 1.371 1.460 1,281,628 -0.01(-0.68%)
Jun 13, 2023 1.600 1.780 1.340 1.470 24,725,604 +0.23(+18.55%)
Jun 12, 2023 1.320 1.400 1.240 1.240 342,914 -0.10(-7.46%)
Jun 09, 2023 1.290 1.360 1.290 1.340 120,996 +0.04(+3.08%)
Jun 08, 2023 1.360 1.420 1.270 1.300 433,503 -0.06(-4.41%)
Jun 07, 2023 1.480 1.478 1.320 1.360 337,097 -0.07(-4.90%)
Jun 06, 2023 1.460 1.534 1.420 1.430 369,227 -0.02(-1.38%)
Jun 05, 2023 1.440 1.530 1.440 1.450 164,069 -0.05(-3.33%)
Jun 02, 2023 1.670 1.700 1.450 1.500 512,072 -0.17(-10.18%)
Jun 01, 2023 1.600 1.770 1.530 1.670 1,313,006 +0.16(+10.60%)
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%)
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.