Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Yatsen Holding Ltd ADR (NY: YSG )

3.190 +0.050 (+1.59%)

Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	3.150	3.276	3.140	3.190	58,886	+0.05(+1.59%)
Aug 29, 2024	3.120	3.260	3.090	3.140	82,848	+0.03(+0.96%)
Aug 28, 2024	3.060	3.300	3.053	3.110	65,328	+0.05(+1.63%)
Aug 27, 2024	3.110	3.200	3.060	3.060	96,509	-0.06(-1.92%)
Aug 26, 2024	3.400	3.400	3.090	3.120	144,517	-0.23(-6.87%)
Aug 23, 2024	3.520	3.561	3.350	3.350	151,138	-0.12(-3.46%)
Aug 22, 2024	3.580	3.621	3.440	3.470	115,874	-0.11(-3.07%)
Aug 21, 2024	3.580	3.710	3.510	3.580	162,531	-0.04(-1.10%)
Aug 20, 2024	3.540	3.760	3.490	3.620	148,494	-0.12(-3.21%)
Aug 19, 2024	3.820	3.940	3.590	3.740	123,965	-0.03(-0.80%)
Aug 16, 2024	3.730	3.860	3.720	3.770	124,662	-0.01(-0.26%)
Aug 15, 2024	3.770	3.890	3.705	3.780	126,672	+0.09(+2.44%)
Aug 14, 2024	3.610	3.810	3.580	3.690	96,818	+0.03(+0.82%)
Aug 13, 2024	3.680	3.750	3.550	3.660	76,354	-0.01(-0.27%)
Aug 12, 2024	3.580	3.764	3.580	3.670	90,977	+0.02(+0.55%)
Aug 09, 2024	3.810	3.810	3.650	3.650	87,889	-0.13(-3.44%)
Aug 08, 2024	3.600	3.800	3.600	3.780	137,141	+0.18(+5.00%)
Aug 07, 2024	3.710	3.770	3.570	3.600	99,248	-0.04(-1.10%)
Aug 06, 2024	3.730	3.830	3.630	3.640	118,322	-0.09(-2.41%)
Aug 05, 2024	3.570	3.830	3.530	3.730	139,188	-0.07(-1.84%)
Aug 02, 2024	3.810	3.900	3.760	3.800	131,434	-0.05(-1.30%)
Aug 01, 2024	3.900	3.990	3.830	3.850	100,183	-0.06(-1.53%)
Jul 31, 2024	3.930	4.050	3.880	3.910	138,905	+0.00(+0.00%)
Jul 30, 2024	3.840	4.080	3.820	3.910	153,267	+0.00(+0.00%)
Jul 29, 2024	3.880	3.995	3.770	3.910	200,737	+0.11(+2.89%)
Jul 26, 2024	3.780	3.900	3.740	3.800	190,599	+0.07(+1.88%)
Jul 25, 2024	3.550	3.750	3.550	3.730	134,788	+0.19(+5.37%)
Jul 24, 2024	3.630	3.770	3.490	3.540	135,087	-0.08(-2.21%)
Jul 23, 2024	3.600	3.660	3.575	3.620	124,366	+0.06(+1.69%)
Jul 22, 2024	3.560	3.670	3.450	3.560	141,273	+0.04(+1.14%)
Jul 19, 2024	3.240	3.570	3.240	3.520	113,566	+0.23(+6.99%)
Jul 18, 2024	3.580	3.620	3.260	3.290	213,559	-0.21(-6.00%)
Jul 17, 2024	3.620	3.870	3.470	3.500	184,703	-0.16(-4.37%)
Jul 16, 2024	3.500	3.700	3.490	3.660	196,545	+0.17(+4.87%)
Jul 15, 2024	3.500	3.650	3.430	3.490	189,722	+0.00(+0.00%)
Jul 12, 2024	3.640	3.780	3.460	3.490	180,312	-0.12(-3.32%)
Jul 11, 2024	3.610	3.760	3.540	3.610	166,891	+0.03(+0.84%)
Jul 10, 2024	3.400	3.720	3.315	3.580	196,512	+0.12(+3.47%)
Jul 09, 2024	3.560	3.693	3.400	3.460	261,444	+0.00(+0.00%)
Jul 08, 2024	3.200	3.590	3.190	3.460	181,106	+0.26(+8.12%)
Jul 05, 2024	3.200	3.380	3.150	3.200	192,635	+0.02(+0.63%)
Jul 03, 2024	3.030	3.310	3.030	3.180	178,618	+0.16(+5.30%)
Jul 02, 2024	2.950	3.140	2.950	3.020	136,407	+0.06(+2.03%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Yatsen Holding Ltd ADR (NY: YSG )

Historical Prices