Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

YS Biopharma Co., Ltd. - Ordinary Shares (NQ: YS )

1.020 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 (%)
Jan 31, 2024 0.4550 0.4550 0.3900 0.3980 448,929 -0.05(-10.72%)
Jan 30, 2024 0.4500 0.4498 0.3890 0.4458 393,661 +0.03(+7.24%)
Jan 29, 2024 0.4540 0.4550 0.4156 0.4157 55,479 -0.02(-5.03%)
Jan 26, 2024 0.4699 0.4899 0.4120 0.4377 381,554 -0.00(-0.52%)
Jan 25, 2024 0.4900 0.5041 0.4329 0.4400 335,667 -0.05(-9.56%)
Jan 24, 2024 0.4900 0.4900 0.4750 0.4865 270,909 -0.00(-0.08%)
Jan 23, 2024 0.5000 0.5299 0.4700 0.4869 194,573 -0.00(-0.55%)
Jan 22, 2024 0.5250 0.5250 0.4801 0.4896 47,917 -0.02(-4.00%)
Jan 19, 2024 0.5200 0.5237 0.5100 0.5100 46,173 -0.01(-1.16%)
Jan 18, 2024 0.5150 0.5180 0.5150 0.5160 121,561 +0.01(+1.16%)
Jan 17, 2024 0.5069 0.5500 0.5069 0.5101 130,125 +0.00(+0.63%)
Jan 16, 2024 0.5300 0.5388 0.5010 0.5069 40,410 -0.02(-4.34%)
Jan 12, 2024 0.5231 0.5392 0.5050 0.5299 17,240 +0.01(+1.30%)
Jan 11, 2024 0.5749 0.5749 0.5230 0.5231 58,171 -0.03(-6.09%)
Jan 10, 2024 0.5300 0.5789 0.5251 0.5570 57,664 +0.04(+7.05%)
Jan 09, 2024 0.5300 0.5290 0.5010 0.5203 17,919 -0.01(-2.75%)
Jan 08, 2024 0.5500 0.5500 0.4900 0.5350 39,077 +0.04(+7.00%)
Jan 05, 2024 0.4902 0.5090 0.4902 0.5000 43,505 +0.02(+3.52%)
Jan 04, 2024 0.4829 0.5014 0.4810 0.4830 27,583 +0.00(+0.63%)
Jan 03, 2024 0.5000 0.5171 0.4767 0.4800 82,393 -0.03(-5.92%)
Jan 02, 2024 0.5377 0.5377 0.5100 0.5102 47,904 -0.00(-0.16%)
Dec 29, 2023 0.4750 0.5466 0.4750 0.5110 194,993 +0.04(+8.22%)
Dec 28, 2023 0.4856 0.5023 0.4644 0.4722 69,061 +0.01(+2.65%)
Dec 27, 2023 0.4700 0.4854 0.4600 0.4600 128,387 -0.00(-0.02%)
Dec 26, 2023 0.5328 0.5599 0.4600 0.4601 561,296 -0.10(-18.57%)
Dec 22, 2023 0.5369 0.6050 0.5200 0.5650 121,665 +0.05(+10.78%)
Dec 21, 2023 0.5000 0.5500 0.4500 0.5100 154,794 +0.06(+13.33%)
Dec 20, 2023 0.4700 0.5200 0.4500 0.4500 151,726 -0.06(-11.76%)
Dec 19, 2023 0.4700 0.5100 0.4451 0.5100 155,169 +0.06(+13.33%)
Dec 18, 2023 0.5237 0.5254 0.4500 0.4500 177,558 -0.04(-7.52%)
Dec 15, 2023 0.4988 0.4988 0.4635 0.4866 34,625 +0.03(+5.67%)
Dec 14, 2023 0.5272 0.5497 0.4605 0.4605 82,013 -0.04(-8.47%)
Dec 13, 2023 0.5100 0.5355 0.4901 0.5031 17,123 -0.05(-8.36%)
Dec 12, 2023 0.5355 0.5600 0.4500 0.5490 172,329 +0.04(+7.65%)
Dec 11, 2023 0.5859 0.5956 0.5100 0.5100 53,883 -0.04(-7.04%)
Dec 08, 2023 0.5531 0.5800 0.5372 0.5486 20,676 +0.00(+0.88%)
Dec 07, 2023 0.5701 0.5701 0.5328 0.5438 30,859 -0.01(-2.28%)
Dec 06, 2023 0.5670 0.5670 0.5210 0.5565 42,655 +0.02(+3.06%)
Dec 05, 2023 0.5750 0.6100 0.5201 0.5400 202,766 +0.00(+0.11%)
Dec 04, 2023 0.5800 0.5800 0.5200 0.5394 53,472 +0.01(+1.75%)
Dec 01, 2023 0.5595 0.5595 0.5300 0.5301 18,428 -0.03(-5.34%)
Nov 30, 2023 0.6000 0.6200 0.5100 0.5600 212,479 -0.06(-9.68%)
Nov 29, 2023 0.5800 0.6335 0.5700 0.6200 44,924 +0.01(+1.14%)
Nov 28, 2023 0.6100 0.6475 0.4940 0.6130 195,558 -0.03(-4.96%)
Nov 27, 2023 0.6113 0.6480 0.6000 0.6450 27,143 +0.02(+3.40%)
Nov 24, 2023 0.5950 0.6379 0.5950 0.6238 18,598 +0.00(+0.61%)
Nov 22, 2023 0.6033 0.6490 0.6000 0.6200 28,913 +0.02(+3.13%)
Nov 21, 2023 0.6350 0.6350 0.6000 0.6012 23,174 -0.03(-5.32%)
Nov 20, 2023 0.6300 0.6552 0.5950 0.6350 92,584 +0.00(+0.55%)
Nov 17, 2023 0.6760 0.6772 0.6166 0.6315 44,104 -0.02(-2.85%)
Nov 16, 2023 0.6563 0.7524 0.6170 0.6500 88,894 -0.01(-1.37%)
Nov 15, 2023 0.6485 0.6800 0.6040 0.6590 170,033 +0.06(+9.20%)
Nov 14, 2023 0.6410 0.6410 0.6001 0.6035 126,337 +0.02(+4.05%)
Nov 13, 2023 0.6500 0.6500 0.5500 0.5800 88,409 -0.02(-3.33%)
Nov 10, 2023 0.5800 0.6000 0.5400 0.6000 138,700 +0.01(+1.87%)
Nov 09, 2023 0.5300 0.5983 0.5300 0.5890 68,249 +0.02(+4.25%)
Nov 08, 2023 0.5240 0.5885 0.4955 0.5650 84,387 +0.07(+14.37%)
Nov 07, 2023 0.5069 0.5125 0.4940 0.4940 123,864 -0.02(-4.06%)
Nov 06, 2023 0.4940 0.5170 0.4940 0.5149 37,321 +0.03(+6.83%)
Nov 03, 2023 0.5048 0.5200 0.4200 0.4820 53,453 -0.04(-7.31%)
Nov 02, 2023 0.4800 0.5200 0.4650 0.5200 62,525 +0.03(+6.12%)
Nov 01, 2023 0.4800 0.4900 0.4500 0.4900 50,071 +0.05(+11.36%)
Oct 31, 2023 0.5000 0.5165 0.4100 0.4400 244,634 -0.01(-1.41%)
Oct 30, 2023 0.4270 0.4780 0.4270 0.4463 39,059 +0.02(+4.28%)
Oct 27, 2023 0.4200 0.4300 0.4000 0.4280 69,197 +0.02(+4.98%)
Oct 26, 2023 0.4300 0.4303 0.3800 0.4077 214,375 -0.07(-15.06%)
Oct 25, 2023 0.5200 0.5300 0.4776 0.4800 121,596 -0.04(-8.01%)
Oct 24, 2023 0.6100 0.6101 0.4902 0.5218 189,587 -0.09(-14.47%)
Oct 23, 2023 0.6200 0.6599 0.6000 0.6101 51,963 -0.04(-6.85%)
Oct 20, 2023 0.6798 0.7397 0.6535 0.6550 101,421 -0.02(-3.53%)
Oct 19, 2023 0.7500 0.7500 0.6550 0.6790 67,284 +0.02(+3.65%)
Oct 18, 2023 0.6903 0.6903 0.6510 0.6551 51,612 -0.03(-3.80%)
Oct 17, 2023 0.6845 0.7061 0.6650 0.6810 9,162 +0.00(+0.15%)
Oct 16, 2023 0.6950 0.7200 0.6600 0.6800 37,923 -0.01(-2.16%)
Oct 13, 2023 0.6940 0.7130 0.6800 0.6950 27,001 +0.01(+0.80%)
Oct 12, 2023 0.6900 0.7200 0.6850 0.6895 39,437 +0.01(+1.03%)
Oct 11, 2023 0.6800 0.7111 0.6800 0.6825 70,332 -0.01(-0.80%)
Oct 10, 2023 0.6812 0.7185 0.6810 0.6880 23,829 +0.01(+1.03%)
Oct 09, 2023 0.7200 0.7200 0.6710 0.6810 54,608 -0.03(-4.29%)
Oct 06, 2023 0.7501 0.7700 0.7112 0.7115 40,321 -0.03(-4.62%)
Oct 05, 2023 0.7510 0.8183 0.7321 0.7460 133,028 -0.00(-0.55%)
Oct 04, 2023 0.8673 0.8673 0.7500 0.7501 112,999 +0.01(+1.92%)
Oct 03, 2023 0.7500 0.7890 0.7328 0.7360 97,075 -0.02(-2.19%)
Oct 02, 2023 0.8000 0.8180 0.7510 0.7525 24,972 -0.05(-5.94%)
Sep 29, 2023 0.8000 0.8800 0.7803 0.8000 25,959 +0.01(+0.81%)
Sep 28, 2023 0.8382 0.8382 0.7800 0.7936 23,479 -0.05(-5.52%)
Sep 27, 2023 0.8600 0.8600 0.8100 0.8400 23,417 +0.01(+1.20%)
Sep 26, 2023 0.8123 0.8320 0.8000 0.8300 42,542 +0.03(+3.75%)
Sep 25, 2023 0.7900 0.8261 0.8000 0.8000 28,927 -0.02(-2.94%)
Sep 22, 2023 0.8200 0.8597 0.8100 0.8242 54,995 -0.02(-1.88%)
Sep 21, 2023 0.8800 0.8800 0.8400 0.8400 37,413 -0.03(-3.56%)
Sep 20, 2023 0.8800 0.9195 0.8710 0.8710 61,496 -0.01(-1.02%)
Sep 19, 2023 0.8750 0.9300 0.8701 0.8800 271,167 +0.01(+0.57%)
Sep 18, 2023 0.8485 0.8899 0.8309 0.8750 165,859 -0.03(-2.78%)
Sep 15, 2023 1.060 1.080 0.8600 0.9000 2,766,406 -0.00(-0.41%)
Sep 14, 2023 0.9700 0.9800 0.8929 0.9037 82,016 -0.09(-8.72%)
Sep 13, 2023 0.9900 1.000 0.9600 0.9900 26,949 -0.02(-1.98%)
Sep 12, 2023 1.010 1.050 0.9610 1.010 26,338 +0.01(+1.00%)
Sep 11, 2023 1.020 1.000 61,554 -0.12(-10.71%)
Sep 06, 2023 1.120 0 -0.04(-3.45%)
Sep 05, 2023 1.130 1.169 1.120 1.160 104,500 +0.05(+4.50%)
Sep 01, 2023 1.180 1.210 1.100 1.110 335,559 -0.08(-6.72%)
Aug 31, 2023 1.230 1.450 1.151 1.190 1,130,441 -0.06(-4.80%)
Aug 30, 2023 1.220 1.250 1.110 1.250 476,459 +0.02(+1.63%)
Aug 29, 2023 1.120 1.250 1.090 1.230 963,963 +0.01(+0.82%)
Aug 28, 2023 1.150 1.220 1.110 1.220 1,638,141 -0.03(-2.40%)
Aug 25, 2023 1.360 1.390 1.070 1.250 44,185,616 +0.47(+60.46%)
Aug 24, 2023 0.7500 0.7800 0.7496 0.7790 2,195,131 +0.02(+3.04%)
Aug 23, 2023 0.8100 0.8341 0.7481 0.7560 115,693 -0.05(-6.67%)
Aug 22, 2023 0.8440 0.8440 0.7959 0.8100 104,257 -0.00(-0.41%)
Aug 21, 2023 0.9200 0.9200 0.8000 0.8133 65,638 -0.11(-11.62%)
Aug 18, 2023 0.9709 1.050 0.9100 0.9202 118,992 -0.11(-10.66%)
Aug 17, 2023 1.070 1.080 0.9980 1.030 137,020 -0.07(-6.36%)
Aug 16, 2023 1.220 1.215 1.100 1.100 108,995 -0.11(-9.09%)
Aug 15, 2023 1.200 1.240 1.200 1.210 44,018 -0.01(-0.82%)
Aug 14, 2023 1.220 1.240 1.200 1.220 60,696 +0.00(+0.00%)
Aug 11, 2023 1.230 1.265 1.220 1.220 30,567 -0.03(-2.79%)
Aug 10, 2023 1.270 1.270 1.250 1.255 21,015 +0.01(+1.21%)
Aug 09, 2023 1.260 1.280 1.220 1.240 43,766 -0.01(-0.80%)
Aug 08, 2023 1.240 1.310 1.230 1.250 78,480 -0.03(-2.34%)
Aug 07, 2023 1.310 1.310 1.270 1.280 73,379 -0.03(-2.29%)
Aug 04, 2023 1.340 1.340 1.300 1.310 17,984 +0.01(+0.77%)
Aug 03, 2023 1.350 1.365 1.290 1.300 178,004 -0.05(-3.70%)
Aug 02, 2023 1.350 1.400 1.350 1.350 63,306 -0.05(-3.57%)
Aug 01, 2023 1.400 1.430 1.390 1.400 74,532 -0.02(-1.41%)
Jul 31, 2023 1.420 1.450 1.390 1.420 51,679 -0.02(-1.39%)
Jul 28, 2023 1.370 1.440 1.350 1.440 78,858 +0.09(+6.64%)
Jul 27, 2023 1.490 1.500 1.350 1.350 177,281 -0.07(-4.91%)
Jul 26, 2023 1.440 1.440 1.381 1.420 129,708 -0.03(-2.07%)
Jul 25, 2023 1.410 1.450 1.370 1.450 98,415 +0.03(+2.11%)
Jul 24, 2023 1.370 1.430 1.330 1.420 97,036 +0.04(+2.90%)
Jul 21, 2023 1.340 1.400 1.340 1.380 105,680 +0.02(+1.47%)
Jul 20, 2023 1.360 1.370 1.330 1.360 120,749 +0.00(+0.00%)
Jul 19, 2023 1.390 1.410 1.350 1.360 79,301 +0.00(+0.00%)
Jul 18, 2023 1.390 1.420 1.350 1.360 120,340 -0.05(-3.55%)
Jul 17, 2023 1.370 1.430 1.355 1.410 145,146 +0.02(+1.44%)
Jul 14, 2023 1.350 1.395 1.330 1.390 119,617 +0.03(+2.21%)
Jul 13, 2023 1.340 1.360 1.310 1.360 87,556 +0.03(+2.26%)
Jul 12, 2023 1.330 1.350 1.320 1.330 87,408 -0.03(-2.21%)
Jul 11, 2023 1.350 1.360 1.300 1.360 102,184 +0.04(+3.03%)
Jul 10, 2023 1.350 1.370 1.320 1.320 170,424 -0.03(-2.22%)
Jul 07, 2023 1.360 1.400 1.340 1.350 122,301 -0.01(-0.74%)
Jul 06, 2023 1.380 1.400 1.340 1.360 200,704 -0.06(-4.23%)
Jul 05, 2023 1.410 1.445 1.390 1.420 265,936 +0.05(+3.65%)
Jul 03, 2023 1.380 1.420 1.360 1.370 96,467 -0.01(-0.72%)
Jun 30, 2023 1.410 1.450 1.380 1.380 147,719 -0.02(-1.43%)
Jun 29, 2023 1.440 1.470 1.390 1.400 189,592 -0.04(-2.78%)
Jun 28, 2023 1.480 1.508 1.420 1.440 201,063 -0.04(-2.70%)
Jun 27, 2023 1.510 1.550 1.480 1.480 176,479 -0.02(-1.33%)
Jun 26, 2023 1.490 1.595 1.480 1.500 219,360 -0.02(-1.32%)
Jun 23, 2023 1.550 1.600 1.495 1.520 283,762 -0.02(-1.30%)
Jun 22, 2023 1.610 1.686 1.530 1.540 356,719 -0.19(-10.98%)
Jun 21, 2023 1.440 1.750 1.428 1.730 1,277,704 +0.30(+20.98%)
Jun 20, 2023 1.460 1.520 1.400 1.430 292,142 -0.10(-6.54%)
Jun 16, 2023 1.420 1.540 1.380 1.530 812,826 +0.15(+10.87%)
Jun 15, 2023 1.430 1.470 1.370 1.380 537,689 -0.14(-9.21%)
May 08, 2023 1.520 1.620 1.500 1.520 201,498 +0.00(+0.00%)
May 05, 2023 1.520 1.600 1.520 1.520 203,567 -0.01(-0.65%)
May 04, 2023 1.500 1.600 1.450 1.530 211,470 +0.00(+0.00%)
May 03, 2023 1.550 1.755 1.500 1.530 375,771 -0.04(-2.55%)
May 02, 2023 1.700 1.820 1.500 1.570 505,226 -0.25(-13.74%)
May 01, 2023 1.890 1.940 1.690 1.820 1,181,433 -0.15(-7.61%)
Apr 28, 2023 1.810 1.970 1.600 1.970 3,097,952 +0.44(+28.76%)
Apr 27, 2023 1.570 1.620 1.513 1.530 218,811 -0.04(-2.55%)
Apr 26, 2023 1.420 1.590 1.411 1.570 345,990 +0.12(+8.28%)
Apr 25, 2023 1.480 1.520 1.400 1.450 456,717 -0.13(-8.23%)
Apr 24, 2023 1.610 1.780 1.520 1.580 643,445 -0.08(-4.82%)
Apr 21, 2023 1.720 1.720 1.560 1.660 471,418 -0.06(-3.49%)
Apr 20, 2023 1.610 1.780 1.600 1.720 640,761 -0.01(-0.58%)
Apr 19, 2023 1.560 1.787 1.520 1.730 1,202,695 +0.13(+8.12%)
Apr 18, 2023 1.950 2.370 1.460 1.600 17,982,628 +0.02(+1.27%)
Apr 17, 2023 1.480 1.580 1.420 1.580 275,053 +0.10(+6.76%)
Apr 14, 2023 1.460 1.530 1.320 1.480 832,399 +0.04(+2.78%)
Apr 13, 2023 1.530 1.540 1.370 1.440 428,345 -0.07(-4.64%)
Apr 12, 2023 1.500 1.560 1.480 1.510 224,188 +0.01(+0.67%)
Apr 11, 2023 1.560 1.600 1.490 1.500 537,636 -0.09(-5.66%)
Apr 10, 2023 1.650 1.670 1.530 1.590 209,656 -0.00(-0.31%)
Apr 06, 2023 1.540 1.680 1.460 1.595 410,745 +0.00(+0.31%)
Apr 05, 2023 1.550 2.050 1.450 1.590 2,785,074 +0.05(+3.25%)
Apr 04, 2023 1.720 1.720 1.500 1.540 465,655 -0.18(-10.47%)
Apr 03, 2023 1.570 1.790 1.400 1.720 910,718 +0.12(+7.50%)
Mar 31, 2023 2.060 2.100 1.440 1.600 1,694,992 -0.44(-21.57%)
Mar 30, 2023 1.990 2.570 1.885 2.040 1,471,100 +0.01(+0.49%)
Mar 29, 2023 2.550 2.640 1.830 2.030 822,101 -0.47(-18.80%)
Mar 28, 2023 2.850 3.050 2.450 2.500 666,330 -0.52(-17.22%)
Mar 27, 2023 4.930 4.990 2.800 3.020 846,311 -1.77(-36.95%)
Mar 24, 2023 6.090 6.090 4.620 4.790 320,299 -1.71(-26.31%)
Mar 23, 2023 7.940 8.480 6.020 6.500 1,673,244 -0.49(-7.01%)
Mar 22, 2023 6.950 7.250 6.000 6.990 366,412 -0.64(-8.39%)
Mar 21, 2023 7.910 8.280 7.350 7.630 159,008 -0.87(-10.24%)
Mar 20, 2023 10.23 10.24 8.010 8.500 76,521 -1.64(-16.17%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.