Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

3.335 +0.055 (+1.68%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 24, 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 (%)
Dec 29, 2023 0.7900 0.8033 0.7316 0.7316 409,861 -0.06(-7.26%)
Dec 28, 2023 0.7700 0.8035 0.7572 0.7889 605,688 +0.04(+4.70%)
Dec 27, 2023 0.7100 0.7658 0.7000 0.7535 857,306 +0.05(+7.64%)
Dec 26, 2023 0.7100 0.7499 0.7000 0.7000 936,462 -0.01(-1.59%)
Dec 22, 2023 0.7110 0.7697 0.7000 0.7113 1,341,166 +0.01(+1.61%)
Dec 21, 2023 0.7300 0.7300 0.7000 0.7000 275,375 +0.01(+1.10%)
Dec 20, 2023 0.7207 0.7494 0.6924 0.6924 258,332 -0.05(-6.18%)
Dec 19, 2023 0.7050 0.7588 0.7000 0.7380 1,284,394 +0.02(+3.46%)
Dec 18, 2023 0.7000 0.7279 0.7000 0.7133 410,364 +0.00(+0.21%)
Dec 15, 2023 0.7200 0.7390 0.7000 0.7118 1,293,567 -0.01(-1.55%)
Dec 14, 2023 0.7200 0.7623 0.6900 0.7230 1,542,067 +0.00(+0.42%)
Dec 13, 2023 0.7200 0.7410 0.7150 0.7200 267,290 -0.02(-2.83%)
Dec 12, 2023 0.7449 0.7500 0.7321 0.7410 417,133 -0.01(-1.20%)
Dec 11, 2023 0.7771 0.7803 0.7500 0.7500 605,514 -0.04(-4.79%)
Dec 08, 2023 0.7974 0.7974 0.7638 0.7877 176,344 -0.01(-1.23%)
Dec 07, 2023 0.7800 0.8000 0.7501 0.7975 442,837 +0.01(+1.51%)
Dec 06, 2023 0.8180 0.8180 0.7815 0.7856 807,297 -0.03(-3.94%)
Dec 05, 2023 0.7968 0.8198 0.7900 0.8178 554,053 +0.01(+1.43%)
Dec 04, 2023 0.8100 0.8124 0.7800 0.8063 387,075 +0.01(+0.77%)
Dec 01, 2023 0.7955 0.8097 0.7521 0.8001 784,910 +0.00(+0.01%)
Nov 30, 2023 0.7841 0.8300 0.7720 0.8000 1,204,666 +0.01(+1.82%)
Nov 29, 2023 0.7880 0.8199 0.7813 0.7857 595,308 -0.00(-0.33%)
Nov 28, 2023 0.8145 0.8199 0.7770 0.7883 686,430 -0.01(-1.62%)
Nov 27, 2023 0.8100 0.8300 0.8001 0.8013 318,186 -0.03(-3.46%)
Nov 24, 2023 0.8000 0.8749 0.7210 0.8300 919,410 +0.01(+1.23%)
Nov 22, 2023 0.7800 0.8300 0.7750 0.8199 1,307,908 +0.03(+3.92%)
Nov 21, 2023 0.7108 0.7900 0.6700 0.7890 5,272,576 +0.09(+12.39%)
Nov 20, 2023 0.9100 0.9099 0.6000 0.7020 11,220,373 -0.16(-18.92%)
Nov 17, 2023 0.8600 0.9040 0.8592 0.8658 370,711 +0.01(+0.77%)
Nov 16, 2023 0.8660 0.9000 0.8415 0.8592 590,383 -0.03(-3.61%)
Nov 15, 2023 0.8461 0.9158 0.8330 0.8914 404,240 +0.05(+5.73%)
Nov 14, 2023 0.8345 0.8500 0.8015 0.8431 388,372 +0.02(+2.33%)
Nov 13, 2023 0.8000 0.8499 0.8000 0.8239 124,385 +0.01(+0.84%)
Nov 10, 2023 0.8310 0.8900 0.7600 0.8170 908,901 -0.01(-1.45%)
Nov 09, 2023 0.8800 0.8800 0.8200 0.8290 586,080 -0.03(-3.68%)
Nov 08, 2023 0.8985 0.8985 0.8600 0.8607 177,963 -0.03(-3.62%)
Nov 07, 2023 0.9000 0.9040 0.8325 0.8930 150,367 +0.02(+2.09%)
Nov 06, 2023 0.9300 0.9300 0.8700 0.8747 91,173 -0.04(-4.32%)
Nov 03, 2023 0.8900 0.9399 0.8601 0.9142 218,716 +0.02(+2.23%)
Nov 02, 2023 0.8382 0.8996 0.8251 0.8943 569,761 +0.07(+8.39%)
Nov 01, 2023 0.8500 0.8699 0.8100 0.8251 606,624 +0.00(+0.29%)
Oct 31, 2023 0.9300 0.9400 0.8227 0.8227 2,302,738 -0.11(-12.25%)
Oct 30, 2023 0.9373 0.9580 0.9223 0.9375 348,218 +0.02(+1.66%)
Oct 27, 2023 0.9400 0.9675 0.9222 0.9222 195,264 -0.05(-4.89%)
Oct 26, 2023 0.9350 0.9899 0.9350 0.9696 304,909 +0.02(+2.61%)
Oct 25, 2023 0.9300 0.9739 0.9300 0.9449 371,552 -0.01(-0.65%)
Oct 24, 2023 0.9500 0.9995 0.9464 0.9511 251,071 -0.03(-2.81%)
Oct 23, 2023 0.9500 1.010 0.9202 0.9786 940,794 +0.04(+4.81%)
Oct 20, 2023 0.9503 0.9579 0.9321 0.9337 293,281 -0.02(-1.72%)
Oct 19, 2023 0.9700 0.9798 0.9500 0.9500 216,070 -0.03(-2.64%)
Oct 18, 2023 0.9802 1.010 0.9610 0.9758 623,759 -0.00(-0.43%)
Oct 17, 2023 1.000 1.025 0.9800 0.9800 338,235 -0.02(-2.00%)
Oct 16, 2023 1.020 1.040 1.000 1.000 269,615 -0.02(-1.96%)
Oct 13, 2023 1.010 1.040 1.005 1.020 388,707 -0.01(-0.97%)
Oct 12, 2023 1.070 1.070 0.9900 1.030 847,974 -0.04(-3.74%)
Oct 11, 2023 1.010 1.080 1.010 1.070 585,603 +0.06(+5.94%)
Oct 10, 2023 0.9800 1.020 0.9800 1.010 291,854 +0.03(+2.76%)
Oct 09, 2023 0.9600 1.020 0.9600 0.9829 361,911 +0.02(+1.57%)
Oct 06, 2023 0.9600 0.9843 0.9500 0.9677 701,443 -0.00(-0.20%)
Oct 05, 2023 0.9690 0.9900 0.9606 0.9696 175,988 -0.01(-1.06%)
Oct 04, 2023 0.9700 0.9943 0.9700 0.9800 139,145 +0.01(+0.73%)
Oct 03, 2023 1.010 1.040 0.9700 0.9729 405,961 -0.07(-6.45%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.