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 )

2.955 -0.195 (-6.19%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 10, 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 (%)
Aug 31, 2023 1.020 1.050 1.000 1.020 844,589 +0.00(+0.00%)
Aug 30, 2023 1.010 1.070 1.010 1.020 1,233,819 +0.00(+0.00%)
Aug 29, 2023 1.030 1.060 1.010 1.020 955,936 -0.01(-0.97%)
Aug 28, 2023 1.040 1.065 1.010 1.030 650,060 +0.01(+0.98%)
Aug 25, 2023 0.9612 1.030 0.9612 1.020 821,772 +0.06(+6.25%)
Aug 24, 2023 1.030 1.030 0.9600 0.9600 699,284 -0.04(-4.00%)
Aug 23, 2023 1.010 1.060 1.000 1.000 898,447 -0.01(-0.99%)
Aug 22, 2023 0.9500 1.030 0.8800 1.010 1,346,654 +0.03(+3.06%)
Aug 21, 2023 1.000 1.010 0.9501 0.9800 2,091,815 -0.02(-2.00%)
Aug 18, 2023 1.010 1.030 1.000 1.000 557,680 -0.01(-0.99%)
Aug 17, 2023 1.030 1.040 1.010 1.010 639,002 +0.00(+0.00%)
Aug 16, 2023 1.000 1.045 1.000 1.010 807,019 +0.00(+0.00%)
Aug 15, 2023 1.020 1.040 0.9941 1.010 589,501 +0.00(+0.00%)
Aug 14, 2023 1.080 1.100 1.010 1.010 1,086,144 -0.12(-10.62%)
Aug 11, 2023 1.100 1.170 1.075 1.130 762,434 +0.02(+1.80%)
Aug 10, 2023 1.140 1.160 1.090 1.110 657,581 +0.01(+0.91%)
Aug 09, 2023 1.150 1.150 1.090 1.100 1,046,285 -0.05(-4.35%)
Aug 08, 2023 1.130 1.150 1.120 1.150 541,165 -0.02(-1.71%)
Aug 07, 2023 1.190 1.210 1.140 1.170 700,835 -0.03(-2.50%)
Aug 04, 2023 1.190 1.265 1.170 1.200 1,054,764 +0.01(+0.84%)
Aug 03, 2023 1.140 1.255 1.110 1.190 1,235,566 +0.01(+0.85%)
Aug 02, 2023 1.150 1.180 1.105 1.180 863,236 +0.01(+0.85%)
Aug 01, 2023 1.210 1.220 1.170 1.170 586,119 -0.06(-4.88%)
Jul 31, 2023 1.250 1.270 1.220 1.230 803,415 -0.02(-1.60%)
Jul 28, 2023 1.210 1.280 1.210 1.250 1,068,581 +0.07(+5.93%)
Jul 27, 2023 1.240 1.270 1.180 1.180 727,850 -0.06(-4.84%)
Jul 26, 2023 1.230 1.260 1.200 1.240 881,033 +0.04(+3.33%)
Jul 25, 2023 1.240 1.250 1.170 1.200 823,415 +0.00(+0.00%)
Jul 24, 2023 1.200 1.240 1.195 1.200 709,107 +0.00(+0.00%)
Jul 21, 2023 1.180 1.230 1.160 1.200 621,937 +0.01(+0.84%)
Jul 20, 2023 1.220 1.260 1.190 1.190 664,835 -0.03(-2.46%)
Jul 19, 2023 1.180 1.245 1.180 1.220 460,428 +0.04(+3.39%)
Jul 18, 2023 1.260 1.260 1.170 1.180 752,105 -0.09(-7.09%)
Jul 17, 2023 1.280 1.290 1.220 1.270 611,719 +0.00(+0.00%)
Jul 14, 2023 1.290 1.330 1.220 1.270 1,142,833 -0.01(-0.78%)
Jul 13, 2023 1.160 1.300 1.160 1.280 1,288,301 +0.08(+6.67%)
Jul 12, 2023 1.090 1.230 1.080 1.200 2,212,185 +0.13(+12.15%)
Jul 11, 2023 1.070 1.080 1.040 1.070 982,058 +0.03(+2.88%)
Jul 10, 2023 1.020 1.080 1.010 1.040 948,212 +0.01(+0.97%)
Jul 07, 2023 0.9956 1.030 0.9810 1.030 1,237,644 +0.06(+5.68%)
Jul 06, 2023 0.9600 0.9952 0.9100 0.9746 1,028,591 +0.02(+1.72%)
Jul 05, 2023 0.9600 1.010 0.9574 0.9581 718,530 -0.03(-3.22%)
Jul 03, 2023 1.010 1.030 0.9851 0.9900 576,641 -0.02(-1.98%)
Jun 30, 2023 1.010 1.030 1.000 1.010 568,889 +0.00(+0.00%)
Jun 29, 2023 1.020 1.030 0.9900 1.010 568,743 -0.01(-0.98%)
Jun 28, 2023 1.010 1.030 1.000 1.020 970,056 +0.01(+0.99%)
Jun 27, 2023 1.030 1.045 1.000 1.010 975,107 +0.00(+0.00%)
Jun 26, 2023 0.9800 1.030 0.9758 1.010 857,233 +0.02(+2.02%)
Jun 23, 2023 1.010 1.010 0.9800 0.9900 689,738 -0.02(-1.98%)
Jun 22, 2023 0.9900 1.020 0.9900 1.010 744,704 +0.01(+1.12%)
Jun 21, 2023 0.9801 1.025 0.9800 0.9988 755,615 +0.01(+1.46%)
Jun 20, 2023 1.010 1.025 0.9801 0.9844 1,197,105 -0.02(-1.56%)
Jun 16, 2023 1.000 1.050 1.000 1.000 5,335,837 -0.01(-0.99%)
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.