Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

3.400 +0.120 (+3.66%)
Official Closing Price Updated: 7:00 PM 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 (%)
Mar 28, 2024 2.090 2.220 2.050 2.110 466,300 +0.00(+0.00%)
Mar 27, 2024 2.040 2.093 1.990 2.110 397,742 +0.08(+3.94%)
Mar 26, 2024 2.080 2.170 2.020 2.030 528,148 -0.05(-2.40%)
Mar 25, 2024 2.080 2.180 2.060 2.080 367,908 -0.05(-2.35%)
Mar 22, 2024 2.130 2.180 2.100 2.130 450,950 +0.00(+0.00%)
Mar 21, 2024 2.150 2.190 2.110 2.130 492,896 -0.02(-0.93%)
Mar 20, 2024 2.220 2.220 2.110 2.150 697,167 -0.03(-1.38%)
Mar 19, 2024 2.270 2.270 2.130 2.180 560,057 -0.10(-4.39%)
Mar 18, 2024 2.450 2.450 2.250 2.280 694,011 +1.79(+365.31%)
Mar 15, 2024 0.5700 0.5700 0.4400 0.4900 13,561,601 -0.07(-12.87%)
Mar 14, 2024 0.5835 0.6197 0.5524 0.5624 1,168,370 -0.03(-4.84%)
Mar 13, 2024 0.5500 0.6279 0.5500 0.5910 1,467,317 +0.03(+4.81%)
Mar 12, 2024 0.5294 0.5942 0.5220 0.5639 2,454,087 +0.03(+6.40%)
Mar 11, 2024 0.5020 0.5700 0.5020 0.5300 3,032,209 +0.01(+1.15%)
Mar 08, 2024 0.4900 0.5415 0.4615 0.5240 3,814,007 +0.01(+2.56%)
Mar 07, 2024 0.5500 0.5700 0.5109 0.5109 1,954,560 -0.04(-7.11%)
Mar 06, 2024 0.6591 0.6600 0.5500 0.5500 3,082,034 -0.05(-7.95%)
Mar 05, 2024 0.5700 0.6650 0.5700 0.5975 5,082,422 +0.04(+7.66%)
Mar 04, 2024 0.5155 0.5756 0.5151 0.5550 2,394,497 +0.04(+8.27%)
Mar 01, 2024 0.5080 0.5175 0.5070 0.5126 1,379,156 +0.01(+1.50%)
Feb 29, 2024 0.5170 0.5200 0.5011 0.5050 1,370,807 +0.00(+0.94%)
Feb 28, 2024 0.5100 0.5275 0.4960 0.5003 2,784,905 +0.00(+0.08%)
Feb 27, 2024 0.5200 0.5290 0.4500 0.4999 7,521,091 -0.02(-3.79%)
Feb 26, 2024 0.5300 0.5300 0.5109 0.5196 773,637 -0.01(-2.02%)
Feb 23, 2024 0.5224 0.5303 0.4920 0.5303 1,373,451 +0.02(+3.96%)
Feb 22, 2024 0.5430 0.5500 0.5076 0.5101 1,377,815 -0.03(-6.08%)
Feb 21, 2024 0.5536 0.5770 0.5400 0.5431 1,363,402 -0.00(-0.31%)
Feb 20, 2024 0.5916 0.6010 0.5208 0.5448 2,522,764 -0.05(-7.97%)
Feb 16, 2024 0.6100 0.6131 0.5800 0.5920 1,378,602 +0.00(+0.00%)
Feb 15, 2024 0.5830 0.6023 0.5818 0.5920 984,347 +0.01(+1.20%)
Feb 14, 2024 0.5830 0.6140 0.5813 0.5850 592,391 -0.02(-2.50%)
Feb 13, 2024 0.6380 0.6380 0.6000 0.6000 600,250 -0.03(-4.70%)
Feb 12, 2024 0.6150 0.6641 0.6076 0.6296 656,754 +0.01(+1.12%)
Feb 09, 2024 0.6329 0.6470 0.6110 0.6226 426,171 -0.01(-1.63%)
Feb 08, 2024 0.6100 0.6500 0.6100 0.6329 460,365 +0.00(+0.41%)
Feb 07, 2024 0.6400 0.6497 0.6110 0.6303 453,746 -0.01(-1.05%)
Feb 06, 2024 0.6000 0.6400 0.5900 0.6370 594,789 +0.04(+6.84%)
Feb 05, 2024 0.6200 0.6200 0.5825 0.5962 779,918 -0.02(-3.36%)
Feb 02, 2024 0.6155 0.6249 0.6075 0.6169 567,119 +0.00(+0.42%)
Feb 01, 2024 0.6200 0.6399 0.6050 0.6143 343,836 -0.00(-0.76%)
Jan 31, 2024 0.6492 0.6781 0.6100 0.6190 633,446 +0.00(+0.49%)
Jan 30, 2024 0.6199 0.6799 0.6110 0.6160 474,448 +0.01(+0.82%)
Jan 29, 2024 0.6700 0.6915 0.6100 0.6110 580,327 -0.05(-7.56%)
Jan 26, 2024 0.7020 0.7099 0.6600 0.6610 514,187 -0.06(-7.95%)
Jan 25, 2024 0.6701 0.7181 0.6601 0.7181 633,524 +0.00(+0.00%)
Jan 24, 2024 0.7310 0.7310 0.6999 0.7181 264,907 +0.02(+3.16%)
Jan 23, 2024 0.7000 0.7361 0.6920 0.6961 287,866 +0.01(+0.81%)
Jan 22, 2024 0.6530 0.7150 0.6530 0.6905 327,817 +0.02(+2.34%)
Jan 19, 2024 0.7210 0.7369 0.6510 0.6747 780,443 -0.04(-4.99%)
Jan 18, 2024 0.7226 0.7587 0.7101 0.7101 629,593 -0.00(-0.36%)
Jan 17, 2024 0.7103 0.7480 0.7100 0.7127 333,277 -0.00(-0.57%)
Jan 16, 2024 0.7300 0.7347 0.7164 0.7168 545,592 -0.01(-1.94%)
Jan 12, 2024 0.7700 0.7900 0.7310 0.7310 364,964 -0.03(-3.78%)
Jan 11, 2024 0.7400 0.7700 0.7350 0.7597 388,349 +0.02(+3.36%)
Jan 10, 2024 0.7400 0.7572 0.7260 0.7350 518,047 +0.01(+1.79%)
Jan 09, 2024 0.7360 0.7696 0.7221 0.7221 367,476 -0.02(-3.33%)
Jan 08, 2024 0.7050 0.7616 0.7050 0.7470 500,213 +0.02(+2.53%)
Jan 05, 2024 0.7700 0.7862 0.7240 0.7286 370,170 -0.04(-5.38%)
Jan 04, 2024 0.7423 0.7800 0.7423 0.7700 378,389 +0.02(+2.67%)
Jan 03, 2024 0.7800 0.8000 0.7445 0.7500 539,098 -0.00(-0.13%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.