Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.9300 +0.0111 (+1.21%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 23, 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 (%)
May 22, 2024 0.9600 0.9800 0.8810 0.9189 36,215 -0.06(-6.23%)
May 21, 2024 1.000 1.000 0.9500 0.9800 63,940 +0.02(+2.08%)
May 20, 2024 0.9600 1.000 0.9300 0.9600 50,894 -0.02(-1.83%)
May 17, 2024 1.030 1.030 0.9500 0.9779 63,111 +0.03(+2.93%)
May 16, 2024 1.020 1.020 0.9500 0.9501 44,084 -0.08(-7.76%)
May 15, 2024 1.000 1.030 0.9000 1.030 73,555 +0.04(+4.24%)
May 14, 2024 0.9600 1.010 0.9400 0.9881 73,586 +0.09(+9.78%)
May 13, 2024 1.010 1.010 0.8110 0.9001 109,165 -0.07(-7.21%)
May 10, 2024 0.9639 0.9976 0.9000 0.9700 170,929 +0.02(+1.89%)
May 09, 2024 0.9400 1.020 0.9400 0.9520 299,289 +0.00(+0.21%)
May 08, 2024 0.8500 0.9500 0.8500 0.9500 223,019 +0.15(+18.75%)
May 07, 2024 0.7211 0.8175 0.7211 0.8000 27,529 +0.03(+3.56%)
May 06, 2024 0.7370 0.8050 0.7301 0.7725 34,190 +0.03(+4.70%)
May 03, 2024 0.7710 0.7710 0.7200 0.7378 14,872 -0.00(-0.03%)
May 02, 2024 0.7250 0.7500 0.7041 0.7380 25,309 -0.01(-1.60%)
May 01, 2024 0.7100 0.7667 0.7110 0.7500 40,645 +0.05(+6.53%)
Apr 30, 2024 0.7500 0.7800 0.7040 0.7040 54,221 -0.07(-8.57%)
Apr 29, 2024 0.8400 0.8390 0.7500 0.7700 76,682 -0.03(-3.75%)
Apr 26, 2024 0.7700 0.8500 0.7700 0.8000 39,764 +0.01(+0.63%)
Apr 25, 2024 0.8100 0.8500 0.7111 0.7950 69,821 -0.02(-1.85%)
Apr 24, 2024 0.8229 0.8229 0.7980 0.8100 24,318 -0.00(-0.11%)
Apr 23, 2024 0.8000 0.8185 0.7680 0.8109 55,443 +0.07(+9.43%)
Apr 22, 2024 0.7300 0.8100 0.7050 0.7410 87,203 +0.02(+2.15%)
Apr 19, 2024 0.8000 0.8800 0.7000 0.7254 422,136 -0.13(-15.16%)
Apr 18, 2024 0.9600 0.9600 0.8300 0.8550 356,384 -0.08(-8.65%)
Apr 17, 2024 0.8715 0.9550 0.8000 0.9360 414,426 +0.08(+9.63%)
Apr 16, 2024 0.8600 0.8799 0.8300 0.8538 54,263 -0.04(-4.07%)
Apr 15, 2024 0.8300 0.9200 0.8300 0.8900 115,887 +0.03(+3.49%)
Apr 12, 2024 0.9290 0.9290 0.8261 0.8600 57,470 -0.00(-0.57%)
Apr 11, 2024 0.8755 0.9299 0.8250 0.8649 68,963 -0.04(-3.90%)
Apr 10, 2024 0.8210 0.9100 0.8210 0.9000 100,528 +0.05(+5.88%)
Apr 09, 2024 0.8976 0.8985 0.8310 0.8500 487,406 -0.03(-3.41%)
Apr 08, 2024 0.9000 0.9853 0.8500 0.8800 53,649 -0.00(-0.19%)
Apr 05, 2024 0.8710 0.9500 0.8523 0.8817 59,021 -0.02(-1.87%)
Apr 04, 2024 0.8455 1.028 0.8200 0.8985 499,466 +0.06(+6.71%)
Apr 03, 2024 0.7500 0.8498 0.7490 0.8420 289,171 +0.09(+12.42%)
Apr 02, 2024 0.7135 0.7790 0.7050 0.7490 78,455 +0.02(+3.31%)
Apr 01, 2024 0.7200 0.7800 0.7000 0.7250 108,794 +0.01(+0.71%)
Mar 28, 2024 0.6887 0.7277 0.6600 0.7199 49,864 +0.01(+1.39%)
Mar 27, 2024 0.6352 0.7680 0.6017 0.7100 136,707 +0.08(+12.70%)
Mar 26, 2024 0.6435 0.6697 0.5800 0.6300 245,636 -0.02(-3.08%)
Mar 25, 2024 0.6457 0.6614 0.6300 0.6500 19,942 +0.02(+3.17%)
Mar 22, 2024 0.6300 0.6608 0.6100 0.6300 99,738 +0.00(+0.57%)
Mar 21, 2024 0.6300 0.7000 0.6150 0.6264 158,403 -0.00(-0.57%)
Mar 20, 2024 0.6250 0.6729 0.6109 0.6300 111,000 -0.01(-0.80%)
Mar 19, 2024 0.7100 0.7100 0.6100 0.6351 163,937 -0.08(-11.31%)
Mar 18, 2024 0.7000 0.7575 0.7025 0.7161 241,928 -0.01(-0.95%)
Mar 15, 2024 0.7450 0.7539 0.6800 0.7230 69,643 +0.02(+2.55%)
Mar 14, 2024 0.7600 0.7771 0.6810 0.7050 188,230 -0.04(-4.97%)
Mar 13, 2024 0.7200 0.8180 0.7100 0.7419 313,930 +0.07(+9.73%)
Mar 12, 2024 0.6232 0.7900 0.5687 0.6761 373,951 +0.04(+5.81%)
Mar 11, 2024 0.6200 0.6800 0.6105 0.6390 122,283 +0.01(+1.75%)
Mar 08, 2024 0.6090 0.6400 0.6090 0.6280 50,549 +0.02(+2.97%)
Mar 07, 2024 0.6294 0.6294 0.5500 0.6099 229,476 -0.03(-4.55%)
Mar 06, 2024 0.7018 0.7200 0.5500 0.6390 850,288 +0.03(+5.10%)
Mar 05, 2024 0.4900 0.6500 0.4350 0.6080 698,769 +0.15(+32.03%)
Mar 04, 2024 0.4400 0.4630 0.4200 0.4605 180,158 +0.03(+7.34%)
Mar 01, 2024 0.4000 0.4290 0.3800 0.4290 771,661 +0.05(+12.89%)
Feb 29, 2024 0.3998 0.4034 0.3800 0.3800 74,744 -0.01(-1.30%)
Feb 28, 2024 0.4160 0.4200 0.3800 0.3850 196,835 -0.01(-3.73%)
Feb 27, 2024 0.4099 0.4130 0.3814 0.3999 152,971 +0.01(+3.33%)
Feb 26, 2024 0.4000 0.4393 0.3800 0.3870 133,371 -0.01(-2.00%)
Feb 23, 2024 0.4260 0.4260 0.3850 0.3949 191,065 -0.01(-2.69%)
Feb 22, 2024 0.4600 0.4559 0.3970 0.4058 221,562 -0.00(-1.02%)
Feb 21, 2024 0.4332 0.4341 0.3940 0.4100 379,918 +0.02(+6.22%)
Feb 20, 2024 0.4300 0.4700 0.3860 0.3860 288,224 -0.02(-4.46%)
Feb 16, 2024 0.4001 0.4200 0.3826 0.4040 100,245 -0.01(-3.42%)
Feb 15, 2024 0.4000 0.4365 0.4000 0.4183 126,810 +0.01(+3.67%)
Feb 14, 2024 0.3911 0.4176 0.3900 0.4035 73,076 -0.01(-2.54%)
Feb 13, 2024 0.4200 0.4299 0.4000 0.4140 90,579 +0.01(+1.52%)
Feb 12, 2024 0.4500 0.4500 0.3910 0.4078 124,802 -0.01(-2.67%)
Feb 09, 2024 0.4650 0.4650 0.3910 0.4190 140,940 -0.00(-0.12%)
Feb 08, 2024 0.4352 0.4352 0.3810 0.4195 171,258 +0.02(+4.61%)
Feb 07, 2024 0.4000 0.4100 0.3607 0.4010 132,991 +0.02(+4.16%)
Feb 06, 2024 0.4300 0.4300 0.3510 0.3850 494,081 -0.01(-3.27%)
Feb 05, 2024 0.3931 0.4050 0.3705 0.3980 122,982 +0.03(+7.57%)
Feb 02, 2024 0.4000 0.4120 0.3503 0.3700 596,354 -0.01(-2.63%)
Feb 01, 2024 0.4100 0.4300 0.3800 0.3800 494,752 -0.02(-4.52%)
Jan 31, 2024 0.4550 0.4550 0.3900 0.3980 448,929 -0.05(-10.72%)
Jan 30, 2024 0.4500 0.4498 0.3900 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 0.5250 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%)
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.