Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yatsen Holding Ltd ADR (NY: YSG )

3.150 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2023 1.600 1.660 1.581 1.620 1,481,098 -0.01(-0.61%)
Jan 30, 2023 1.600 1.650 1.560 1.630 1,354,764 +0.00(+0.00%)
Jan 27, 2023 1.650 1.690 1.600 1.630 1,657,892 -0.02(-1.21%)
Jan 26, 2023 1.700 1.725 1.620 1.650 1,414,165 +0.01(+0.61%)
Jan 25, 2023 1.670 1.700 1.620 1.640 1,018,008 -0.04(-2.38%)
Jan 24, 2023 1.750 1.750 1.660 1.680 520,500 -0.05(-2.89%)
Jan 23, 2023 1.730 1.730 1.630 1.730 844,472 +0.03(+1.76%)
Jan 20, 2023 1.670 1.735 1.620 1.700 2,170,509 +0.05(+3.03%)
Jan 19, 2023 1.590 1.690 1.580 1.650 3,657,981 +0.10(+6.45%)
Jan 18, 2023 1.680 1.720 1.535 1.550 2,871,437 -0.16(-9.36%)
Jan 17, 2023 1.710 1.710 1.600 1.710 1,416,032 +0.02(+1.18%)
Jan 13, 2023 1.620 1.740 1.600 1.690 5,325,470 +0.09(+5.62%)
Jan 12, 2023 1.590 1.625 1.550 1.600 2,067,454 +0.02(+1.27%)
Jan 11, 2023 1.580 1.620 1.510 1.580 1,907,801 -0.03(-1.86%)
Jan 10, 2023 1.580 1.670 1.580 1.610 1,245,767 +0.03(+1.90%)
Jan 09, 2023 1.800 1.815 1.550 1.580 4,467,542 -0.20(-11.24%)
Jan 06, 2023 1.690 1.805 1.630 1.780 1,700,783 +0.10(+5.95%)
Jan 05, 2023 1.610 1.700 1.570 1.680 1,469,188 +0.01(+0.60%)
Jan 04, 2023 1.570 1.680 1.520 1.670 1,535,701 +0.15(+9.87%)
Jan 03, 2023 1.490 1.560 1.430 1.520 1,146,657 +0.06(+4.11%)
Dec 30, 2022 1.270 1.460 1.250 1.460 1,227,733 +0.09(+6.57%)
Dec 29, 2022 1.280 1.400 1.195 1.370 2,205,358 +0.08(+6.20%)
Dec 28, 2022 1.400 1.410 1.270 1.290 2,585,141 -0.07(-5.15%)
Dec 27, 2022 1.520 1.520 1.350 1.360 1,635,580 -0.11(-7.48%)
Dec 23, 2022 1.490 1.548 1.450 1.470 585,601 -0.03(-2.00%)
Dec 22, 2022 1.630 1.680 1.450 1.500 1,835,843 -0.10(-6.25%)
Dec 21, 2022 1.480 1.650 1.440 1.600 1,862,904 +0.12(+8.11%)
Dec 20, 2022 1.280 1.500 1.280 1.480 2,715,273 +0.20(+15.62%)
Dec 19, 2022 1.370 1.380 1.260 1.280 1,006,819 -0.06(-4.48%)
Dec 16, 2022 1.310 1.380 1.280 1.340 3,236,843 +0.04(+3.08%)
Dec 15, 2022 1.410 1.420 1.300 1.300 894,827 -0.14(-9.72%)
Dec 14, 2022 1.400 1.470 1.360 1.440 1,439,902 +0.02(+1.41%)
Dec 13, 2022 1.300 1.420 1.250 1.420 3,010,280 +0.16(+12.70%)
Dec 12, 2022 1.230 1.265 1.190 1.260 1,053,270 -0.01(-0.79%)
Dec 09, 2022 1.300 1.370 1.230 1.270 1,949,508 -0.04(-3.05%)
Dec 08, 2022 1.250 1.350 1.095 1.310 5,310,567 +0.11(+9.17%)
Dec 07, 2022 1.160 1.200 1.120 1.200 1,726,451 +0.02(+1.69%)
Dec 06, 2022 1.200 1.240 1.150 1.180 2,690,066 +0.00(+0.00%)
Dec 05, 2022 1.350 1.350 1.180 1.180 3,905,934 -0.09(-7.09%)
Dec 02, 2022 1.180 1.380 1.180 1.270 4,276,946 +0.04(+3.25%)
Dec 01, 2022 1.220 1.270 1.170 1.230 2,513,435 +0.01(+0.82%)
Nov 30, 2022 1.230 1.255 1.100 1.220 6,170,445 +0.02(+1.67%)
Nov 29, 2022 1.200 1.248 1.180 1.200 1,269,244 +0.04(+3.45%)
Nov 28, 2022 1.160 1.215 1.140 1.160 757,910 -0.04(-3.33%)
Nov 25, 2022 1.090 1.200 1.090 1.200 670,767 +0.06(+5.26%)
Nov 23, 2022 1.090 1.170 1.010 1.140 953,996 +0.06(+5.56%)
Nov 22, 2022 1.190 1.190 1.060 1.080 1,255,724 -0.08(-6.90%)
Nov 21, 2022 1.160 1.180 1.110 1.160 744,251 -0.03(-2.52%)
Nov 18, 2022 1.170 1.210 1.160 1.190 304,668 +0.00(+0.00%)
Nov 17, 2022 1.150 1.230 1.150 1.190 901,408 -0.03(-2.46%)
Nov 16, 2022 1.320 1.330 1.210 1.220 875,055 -0.13(-9.63%)
Nov 15, 2022 1.200 1.355 1.120 1.350 3,155,086 +0.18(+15.38%)
Nov 14, 2022 1.120 1.175 1.120 1.170 546,161 +0.04(+3.54%)
Nov 11, 2022 1.120 1.150 1.100 1.130 570,467 +0.05(+4.63%)
Nov 10, 2022 1.110 1.110 1.060 1.080 678,033 +0.02(+1.89%)
Nov 09, 2022 1.050 1.080 1.040 1.060 541,106 -0.01(-0.93%)
Nov 08, 2022 1.180 1.180 1.030 1.070 1,243,313 -0.12(-10.08%)
Nov 07, 2022 1.200 1.200 1.141 1.190 541,219 +0.00(+0.00%)
Nov 04, 2022 1.200 1.220 1.130 1.190 886,001 +0.08(+7.21%)
Nov 03, 2022 1.140 1.170 1.100 1.110 376,397 -0.02(-1.77%)
Nov 02, 2022 1.140 1.200 1.100 1.130 547,372 -0.02(-1.74%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.