Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Yatsen Holding Ltd ADR
(NY:
YSG
)
3.490
+0.190 (+5.76%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 26, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 26, 2024
3.480
3.500
3.380
3.490
235,399
+0.19(+5.76%)
Sep 25, 2024
3.340
3.450
3.290
3.300
128,795
-0.06(-1.79%)
Sep 24, 2024
3.310
3.420
3.310
3.360
263,428
+0.18(+5.66%)
Sep 23, 2024
3.280
3.380
3.180
3.180
116,082
-0.07(-2.15%)
Sep 20, 2024
3.200
3.330
3.180
3.250
102,175
+0.01(+0.31%)
Sep 19, 2024
3.330
3.420
3.200
3.240
138,270
-0.05(-1.52%)
Sep 18, 2024
3.250
3.370
3.240
3.290
102,743
+0.05(+1.54%)
Sep 17, 2024
3.150
3.330
3.150
3.240
53,824
+0.01(+0.31%)
Sep 16, 2024
3.150
3.290
3.110
3.230
59,091
+0.07(+2.22%)
Sep 13, 2024
3.310
3.370
3.115
3.160
123,870
-0.16(-4.82%)
Sep 12, 2024
3.210
3.450
3.210
3.320
73,344
+0.06(+1.84%)
Sep 11, 2024
3.530
3.550
3.220
3.260
112,239
-0.27(-7.65%)
Sep 10, 2024
3.480
3.680
3.375
3.530
255,044
+0.21(+6.33%)
Sep 09, 2024
3.180
3.370
3.180
3.320
104,591
+0.12(+3.75%)
Sep 06, 2024
3.230
3.320
3.170
3.200
95,121
-0.05(-1.54%)
Sep 05, 2024
3.050
3.360
3.035
3.250
190,636
+0.19(+6.21%)
Sep 04, 2024
3.170
3.180
3.040
3.060
113,077
-0.11(-3.47%)
Sep 03, 2024
3.170
3.230
3.130
3.170
60,474
-0.02(-0.63%)
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
.