Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Yatsen Holding Ltd ADR
(NY:
YSG
)
3.800
-0.050 (-1.30%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 2, 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 (%)
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%)
Jul 01, 2024
2.640
2.980
2.640
2.960
140,684
+0.30(+11.28%)
Jun 28, 2024
2.910
2.910
2.600
2.660
365,010
-0.25(-8.59%)
Jun 27, 2024
2.890
3.050
2.830
2.910
219,834
+0.00(+0.00%)
Jun 26, 2024
2.800
2.950
2.800
2.910
219,812
+0.12(+4.30%)
Jun 25, 2024
2.990
3.020
2.660
2.790
470,847
-0.22(-7.31%)
Jun 24, 2024
3.080
3.180
2.970
3.010
225,675
-0.10(-3.22%)
Jun 21, 2024
3.190
3.210
3.040
3.110
172,511
-0.06(-1.89%)
Jun 20, 2024
3.220
3.350
3.130
3.170
202,141
-0.02(-0.63%)
Jun 18, 2024
3.260
3.335
3.160
3.190
173,027
-0.03(-0.93%)
Jun 17, 2024
3.350
3.400
3.210
3.220
193,706
-0.11(-3.30%)
Jun 14, 2024
3.280
3.470
3.230
3.330
227,379
+0.06(+1.83%)
Jun 13, 2024
3.190
3.450
3.190
3.270
210,776
+0.07(+2.19%)
Jun 12, 2024
3.150
3.350
3.110
3.200
201,369
+0.07(+2.24%)
Jun 11, 2024
2.890
3.230
2.870
3.130
225,422
+0.27(+9.44%)
Jun 10, 2024
3.110
3.110
2.830
2.860
250,907
-0.29(-9.21%)
Jun 07, 2024
3.340
3.340
3.100
3.150
181,244
-0.20(-5.97%)
Jun 06, 2024
3.360
3.500
3.310
3.350
250,662
+0.01(+0.30%)
Jun 05, 2024
3.100
3.350
3.060
3.340
209,388
+0.28(+9.15%)
Jun 04, 2024
3.180
3.230
3.020
3.060
221,140
-0.11(-3.47%)
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
.