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

Yatsen Holding Ltd ADR (NY: YSG )

3.250 +0.010 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2023 8.000 8.300 7.904 8.100 296,219 -0.05(-0.61%)
Jan 30, 2023 8.000 8.250 7.800 8.150 270,952 +0.00(+0.00%)
Jan 27, 2023 8.250 8.450 8.000 8.150 331,578 -0.10(-1.21%)
Jan 26, 2023 8.500 8.625 8.100 8.250 282,833 +0.05(+0.61%)
Jan 25, 2023 8.350 8.500 8.100 8.200 203,601 -0.20(-2.38%)
Jan 24, 2023 8.750 8.750 8.300 8.400 104,100 -0.25(-2.89%)
Jan 23, 2023 8.650 8.650 8.150 8.650 168,894 +0.15(+1.76%)
Jan 20, 2023 8.350 8.675 8.100 8.500 434,101 +0.25(+3.03%)
Jan 19, 2023 7.950 8.450 7.900 8.250 731,596 +0.50(+6.45%)
Jan 18, 2023 8.400 8.600 7.675 7.750 574,287 -0.80(-9.36%)
Jan 17, 2023 8.550 8.550 8.000 8.550 283,206 +0.10(+1.18%)
Jan 13, 2023 8.100 8.700 8.000 8.450 1,065,094 +0.45(+5.62%)
Jan 12, 2023 7.950 8.125 7.750 8.000 413,490 +0.10(+1.27%)
Jan 11, 2023 7.900 8.100 7.550 7.900 381,560 -0.15(-1.86%)
Jan 10, 2023 7.900 8.350 7.900 8.050 249,153 +0.15(+1.90%)
Jan 09, 2023 9.000 9.075 7.750 7.900 893,508 -1.00(-11.24%)
Jan 06, 2023 8.450 9.025 8.150 8.900 340,156 +0.50(+5.95%)
Jan 05, 2023 8.050 8.500 7.850 8.400 293,837 +0.05(+0.60%)
Jan 04, 2023 7.850 8.400 7.600 8.350 307,140 +0.75(+9.87%)
Jan 03, 2023 7.450 7.800 7.150 7.600 229,331 +0.30(+4.11%)
Dec 30, 2022 6.350 7.300 6.250 7.300 245,546 +0.45(+6.57%)
Dec 29, 2022 6.400 7.000 5.975 6.850 441,071 +0.40(+6.20%)
Dec 28, 2022 7.000 7.050 6.350 6.450 517,028 -0.35(-5.15%)
Dec 27, 2022 7.600 7.600 6.750 6.800 327,116 -0.55(-7.48%)
Dec 23, 2022 7.450 7.742 7.250 7.350 117,120 -0.15(-2.00%)
Dec 22, 2022 8.150 8.400 7.250 7.500 367,168 -0.50(-6.25%)
Dec 21, 2022 7.400 8.250 7.200 8.000 372,580 +0.60(+8.11%)
Dec 20, 2022 6.400 7.500 6.400 7.400 543,054 +1.00(+15.62%)
Dec 19, 2022 6.850 6.900 6.300 6.400 201,363 -0.30(-4.48%)
Dec 16, 2022 6.550 6.900 6.400 6.700 647,368 +0.20(+3.08%)
Dec 15, 2022 7.050 7.100 6.500 6.500 178,965 -0.70(-9.72%)
Dec 14, 2022 7.000 7.350 6.800 7.200 287,980 +0.10(+1.41%)
Dec 13, 2022 6.500 7.100 6.250 7.100 602,056 +0.80(+12.70%)
Dec 12, 2022 6.150 6.325 5.950 6.300 210,654 -0.05(-0.79%)
Dec 09, 2022 6.500 6.850 6.150 6.350 389,901 -0.20(-3.05%)
Dec 08, 2022 6.250 6.750 5.475 6.550 1,062,113 +0.55(+9.17%)
Dec 07, 2022 5.800 6.000 5.600 6.000 345,290 +0.10(+1.69%)
Dec 06, 2022 6.000 6.200 5.750 5.900 538,013 +0.00(+0.00%)
Dec 05, 2022 6.750 6.750 5.900 5.900 781,186 -0.45(-7.09%)
Dec 02, 2022 5.900 6.900 5.900 6.350 855,389 +0.20(+3.25%)
Dec 01, 2022 6.100 6.350 5.850 6.150 502,687 +0.05(+0.82%)
Nov 30, 2022 6.150 6.275 5.500 6.100 1,234,089 +0.10(+1.67%)
Nov 29, 2022 6.000 6.242 5.900 6.000 253,848 +0.20(+3.45%)
Nov 28, 2022 5.800 6.075 5.700 5.800 151,582 -0.20(-3.33%)
Nov 25, 2022 5.450 6.000 5.450 6.000 134,153 +0.30(+5.26%)
Nov 23, 2022 5.450 5.850 5.050 5.700 190,799 +0.30(+5.56%)
Nov 22, 2022 5.950 5.950 5.300 5.400 251,144 -0.40(-6.90%)
Nov 21, 2022 5.800 5.900 5.550 5.800 148,850 -0.15(-2.52%)
Nov 18, 2022 5.850 6.050 5.800 5.950 60,933 +0.00(+0.00%)
Nov 17, 2022 5.750 6.150 5.750 5.950 180,281 -0.15(-2.46%)
Nov 16, 2022 6.600 6.650 6.050 6.100 175,011 -0.65(-9.63%)
Nov 15, 2022 6.000 6.775 5.600 6.750 631,017 +0.90(+15.38%)
Nov 14, 2022 5.600 5.875 5.600 5.850 109,232 +0.20(+3.54%)
Nov 11, 2022 5.600 5.750 5.500 5.650 114,093 +0.25(+4.63%)
Nov 10, 2022 5.550 5.550 5.300 5.400 135,606 +0.10(+1.89%)
Nov 09, 2022 5.250 5.400 5.200 5.300 108,221 -0.05(-0.93%)
Nov 08, 2022 5.900 5.900 5.150 5.350 248,662 -0.60(-10.08%)
Nov 07, 2022 6.000 6.000 5.705 5.950 108,243 +0.00(+0.00%)
Nov 04, 2022 6.000 6.100 5.650 5.950 177,200 +0.40(+7.21%)
Nov 03, 2022 5.700 5.850 5.500 5.550 75,279 -0.10(-1.77%)
Nov 02, 2022 5.700 6.000 5.500 5.650 109,474 -0.10(-1.74%)
Nov 01, 2022 5.900 5.900 5.725 5.750 100,893 +0.10(+1.77%)
Oct 31, 2022 5.350 5.800 5.350 5.650 70,335 +0.20(+3.67%)
Oct 28, 2022 5.350 5.700 5.278 5.450 50,292 -0.20(-3.54%)
Oct 27, 2022 5.250 5.850 5.250 5.650 121,787 +0.25(+4.63%)
Oct 26, 2022 5.150 5.747 5.100 5.400 131,825 +0.20(+3.85%)
Oct 25, 2022 5.250 5.400 5.100 5.200 149,597 -0.10(-1.89%)
Oct 24, 2022 5.000 5.300 4.850 5.300 260,381 -0.10(-1.85%)
Oct 21, 2022 5.550 5.575 5.350 5.400 86,170 -0.10(-1.82%)
Oct 20, 2022 6.000 6.150 5.500 5.500 92,828 -0.55(-9.09%)
Oct 19, 2022 5.600 6.150 5.600 6.050 339,700 +0.20(+3.42%)
Oct 18, 2022 5.900 6.099 5.750 5.850 358,009 +0.10(+1.74%)
Oct 17, 2022 5.300 5.800 5.285 5.750 124,304 +0.45(+8.49%)
Oct 14, 2022 5.450 5.650 5.250 5.300 232,448 -0.20(-3.64%)
Oct 13, 2022 5.200 5.500 5.100 5.500 158,087 +0.20(+3.77%)
Oct 12, 2022 5.150 5.350 4.940 5.300 123,621 +0.25(+4.95%)
Oct 11, 2022 5.250 5.300 4.850 5.050 136,574 -0.25(-4.72%)
Oct 10, 2022 5.300 5.450 5.250 5.300 47,485 -0.05(-0.93%)
Oct 07, 2022 5.900 5.900 5.250 5.350 173,873 -0.65(-10.83%)
Oct 06, 2022 6.000 6.150 5.850 6.000 74,448 +0.00(+0.00%)
Oct 05, 2022 5.850 6.300 5.700 6.000 147,289 -0.05(-0.83%)
Oct 04, 2022 5.800 6.100 5.800 6.050 118,875 +0.25(+4.31%)
Oct 03, 2022 5.500 5.900 5.250 5.800 239,397 +0.35(+6.42%)
Sep 30, 2022 5.200 5.450 5.150 5.450 131,495 +0.20(+3.81%)
Sep 29, 2022 5.300 5.350 5.050 5.250 129,018 -0.10(-1.87%)
Sep 28, 2022 5.050 5.400 5.050 5.350 106,687 +0.25(+4.90%)
Sep 27, 2022 5.050 5.450 5.050 5.100 135,452 +0.00(+0.00%)
Sep 26, 2022 5.350 5.350 5.000 5.100 129,207 -0.05(-0.97%)
Sep 23, 2022 5.400 5.400 5.100 5.150 165,749 -0.30(-5.50%)
Sep 22, 2022 5.350 5.600 5.350 5.450 98,060 +0.00(+0.00%)
Sep 21, 2022 5.800 6.044 5.400 5.450 191,881 -0.55(-9.17%)
Sep 20, 2022 6.050 6.100 5.900 6.000 119,466 +0.00(+0.00%)
Sep 19, 2022 5.600 6.225 5.600 6.000 334,207 +0.15(+2.56%)
Sep 16, 2022 5.650 5.900 5.500 5.850 290,485 +0.00(+0.00%)
Sep 15, 2022 5.500 6.150 5.300 5.850 337,740 +0.35(+6.36%)
Sep 14, 2022 5.650 5.650 5.400 5.500 256,395 -0.15(-2.65%)
Sep 13, 2022 5.800 6.025 5.550 5.650 403,352 -0.30(-5.04%)
Sep 12, 2022 5.700 5.975 5.700 5.950 294,863 +0.05(+0.85%)
Sep 09, 2022 5.550 5.900 5.550 5.900 197,798 +0.50(+9.26%)
Sep 08, 2022 5.350 5.550 5.300 5.400 63,496 +0.00(+0.00%)
Sep 07, 2022 5.350 5.500 5.200 5.400 336,859 +0.00(+0.00%)
Sep 06, 2022 5.350 5.575 5.150 5.400 153,415 +0.25(+4.85%)
Sep 02, 2022 5.350 5.500 5.100 5.150 162,343 -0.30(-5.50%)
Sep 01, 2022 5.650 5.851 5.350 5.450 419,172 -0.45(-7.63%)
Aug 31, 2022 6.400 6.543 5.850 5.900 572,431 -0.80(-11.94%)
Aug 30, 2022 6.550 6.850 6.250 6.700 983,479 +0.20(+3.08%)
Aug 29, 2022 6.450 6.594 5.906 6.500 445,288 -0.10(-1.52%)
Aug 26, 2022 6.300 7.450 5.900 6.600 2,583,801 +0.55(+9.09%)
Aug 25, 2022 5.950 6.500 4.625 6.050 2,244,352 +0.70(+13.08%)
Aug 24, 2022 5.200 5.700 5.150 5.350 174,682 +0.10(+1.90%)
Aug 23, 2022 5.200 5.400 5.100 5.250 127,912 +0.05(+0.96%)
Aug 22, 2022 5.000 5.200 5.000 5.200 80,344 +0.10(+1.96%)
Aug 19, 2022 5.550 5.550 5.000 5.100 239,434 -0.50(-8.93%)
Aug 18, 2022 5.550 5.600 5.250 5.600 132,618 +0.15(+2.75%)
Aug 17, 2022 5.850 5.950 5.400 5.450 274,855 -0.55(-9.17%)
Aug 16, 2022 6.100 6.200 5.950 6.000 149,016 -0.25(-4.00%)
Aug 15, 2022 6.000 6.250 5.800 6.250 127,319 +0.15(+2.46%)
Aug 12, 2022 5.850 6.175 5.650 6.100 385,904 +0.05(+0.83%)
Aug 11, 2022 5.900 6.650 5.900 6.050 419,055 +0.05(+0.83%)
Aug 10, 2022 6.050 6.150 5.450 6.000 438,141 +0.00(+0.00%)
Aug 09, 2022 5.900 6.000 5.800 6.000 174,469 +0.20(+3.45%)
Aug 08, 2022 6.650 6.725 5.750 5.800 676,724 -1.10(-15.94%)
Aug 05, 2022 6.450 7.050 6.350 6.900 339,312 +0.30(+4.55%)
Aug 04, 2022 6.500 6.950 6.450 6.600 402,369 +0.35(+5.60%)
Aug 03, 2022 5.950 6.350 5.700 6.250 637,638 +0.25(+4.17%)
Aug 02, 2022 5.800 6.250 5.700 6.000 566,840 +0.25(+4.35%)
Aug 01, 2022 6.700 6.750 5.700 5.750 1,040,576 -0.90(-13.53%)
Jul 29, 2022 6.900 6.900 6.550 6.650 510,679 -0.35(-5.00%)
Jul 28, 2022 6.700 7.050 6.300 7.000 933,289 +0.30(+4.48%)
Jul 27, 2022 6.700 6.850 6.550 6.700 331,185 -0.10(-1.47%)
Jul 26, 2022 6.950 6.950 6.200 6.800 800,414 +0.00(+0.00%)
Jul 25, 2022 7.650 7.650 6.400 6.800 1,892,717 -0.70(-9.33%)
Jul 22, 2022 7.700 7.850 7.300 7.500 1,670,055 -0.20(-2.60%)
Jul 21, 2022 8.300 8.550 7.650 7.700 1,770,103 -0.65(-7.78%)
Jul 20, 2022 8.350 8.650 7.850 8.350 2,617,554 -0.25(-2.91%)
Jul 19, 2022 8.450 9.100 8.250 8.600 2,238,270 +0.10(+1.18%)
Jul 18, 2022 8.750 9.200 8.450 8.500 1,831,868 -0.50(-5.56%)
Jul 15, 2022 8.700 9.350 7.950 9.000 3,739,141 -0.10(-1.10%)
Jul 14, 2022 7.150 9.250 7.150 9.100 6,239,151 +1.80(+24.66%)
Jul 13, 2022 9.500 9.650 7.100 7.300 5,610,187 -2.70(-27.00%)
Jul 12, 2022 9.850 10.65 9.700 10.00 2,088,130 -0.20(-1.96%)
Jul 11, 2022 10.00 10.35 8.900 10.20 2,636,872 +0.10(+0.99%)
Jul 08, 2022 9.050 10.20 9.000 10.10 4,081,815 +1.30(+14.77%)
Jul 07, 2022 7.300 8.900 7.000 8.800 3,647,156 +0.60(+7.32%)
Jul 06, 2022 10.85 11.00 6.700 8.200 10,267,222 -1.80(-18.00%)
Jul 05, 2022 8.950 10.10 8.700 10.00 3,834,866 +0.85(+9.29%)
Jul 01, 2022 8.000 9.200 7.325 9.150 2,824,813 +1.40(+18.06%)
Jun 30, 2022 7.200 8.050 7.200 7.750 4,494,069 +0.75(+10.71%)
Jun 29, 2022 6.000 7.250 5.450 7.000 3,247,702 +0.75(+12.00%)
Jun 28, 2022 6.150 7.300 6.075 6.250 3,869,144 +0.35(+5.93%)
Jun 27, 2022 5.700 6.000 5.500 5.900 1,356,594 +0.40(+7.27%)
Jun 24, 2022 5.250 5.750 5.150 5.500 1,387,981 +0.40(+7.84%)
Jun 23, 2022 4.950 5.200 4.925 5.100 1,005,265 +0.27(+5.69%)
Jun 22, 2022 4.689 5.200 4.600 4.825 1,753,272 +0.13(+2.67%)
Jun 21, 2022 4.100 4.944 4.024 4.700 2,486,029 +0.78(+19.99%)
Jun 17, 2022 3.834 3.954 3.763 3.917 2,231,373 +0.15(+3.98%)
Jun 16, 2022 3.538 3.800 3.500 3.767 667,413 +0.10(+2.76%)
Jun 15, 2022 3.500 3.800 3.500 3.666 1,073,587 +0.15(+4.24%)
Jun 14, 2022 3.405 3.650 3.381 3.517 960,670 +0.19(+5.65%)
Jun 13, 2022 3.235 3.349 3.111 3.329 571,635 -0.03(-0.92%)
Jun 10, 2022 3.500 3.725 3.350 3.360 666,499 -0.23(-6.50%)
Jun 09, 2022 3.465 3.737 3.333 3.594 1,183,421 +0.14(+4.10%)
Jun 08, 2022 3.224 3.650 3.200 3.452 1,499,424 +0.31(+9.95%)
Jun 07, 2022 3.050 3.175 3.025 3.139 551,974 -0.01(-0.33%)
Jun 06, 2022 3.100 3.175 2.850 3.150 1,124,753 +0.29(+10.10%)
Jun 03, 2022 2.703 2.950 2.460 2.861 3,173,818 +0.21(+7.96%)
Jun 02, 2022 2.650 2.940 2.550 2.650 666,391 +0.15(+6.00%)
Jun 01, 2022 2.496 2.599 2.496 2.500 382,993 +0.03(+1.36%)
May 31, 2022 2.659 2.675 2.426 2.466 901,713 +0.01(+0.51%)
May 27, 2022 2.250 2.491 2.150 2.454 551,277 +0.19(+8.51%)
May 26, 2022 2.024 2.400 2.024 2.261 905,950 +0.29(+14.51%)
May 25, 2022 1.950 2.090 1.960 1.975 247,087 +0.03(+1.28%)
May 24, 2022 2.200 2.200 1.940 1.950 473,978 -0.26(-11.56%)
May 23, 2022 2.270 2.270 2.108 2.205 321,842 +0.07(+3.16%)
May 20, 2022 2.250 2.250 2.071 2.138 935,785 -0.07(-3.30%)
May 19, 2022 2.250 2.288 2.187 2.211 228,382 +0.06(+2.58%)
May 18, 2022 2.280 2.280 2.150 2.155 298,866 -0.07(-2.97%)
May 17, 2022 2.433 2.500 2.208 2.221 610,662 -0.13(-5.49%)
May 16, 2022 2.400 2.499 2.350 2.350 447,130 +0.00(+0.00%)
May 13, 2022 2.350 2.530 2.325 2.350 841,319 +0.00(+0.00%)
May 12, 2022 2.500 2.502 2.150 2.350 1,228,950 -0.16(-6.37%)
May 11, 2022 2.600 2.650 2.500 2.510 593,139 -0.05(-1.99%)
May 10, 2022 2.835 2.924 2.557 2.561 279,256 -0.14(-5.15%)
May 09, 2022 2.977 2.977 2.630 2.700 297,079 -0.15(-5.43%)
May 06, 2022 2.814 2.940 2.752 2.855 654,451 -0.10(-3.22%)
May 05, 2022 3.000 3.090 2.901 2.950 305,920 -0.18(-5.90%)
May 04, 2022 3.147 3.153 2.901 3.135 309,443 +0.06(+1.93%)
May 03, 2022 3.139 3.217 3.006 3.075 195,643 -0.05(-1.55%)
May 02, 2022 3.083 3.200 3.010 3.124 157,932 +0.05(+1.64%)
Apr 29, 2022 3.186 3.350 3.066 3.074 488,160 +0.10(+3.48%)
Apr 28, 2022 3.050 3.090 2.814 2.970 790,112 +0.01(+0.17%)
Apr 27, 2022 3.000 3.150 2.915 2.965 604,226 -0.04(-1.50%)
Apr 26, 2022 3.000 3.121 2.900 3.010 338,037 -0.11(-3.53%)
Apr 25, 2022 2.950 3.190 2.909 3.120 242,688 +0.12(+4.00%)
Apr 22, 2022 3.100 3.225 2.915 3.000 498,719 -0.06(-1.80%)
Apr 21, 2022 3.250 3.450 3.050 3.055 933,520 -0.22(-6.83%)
Apr 20, 2022 3.350 3.361 3.125 3.279 479,316 -0.07(-2.08%)
Apr 19, 2022 3.357 3.495 3.276 3.349 516,449 +0.02(+0.57%)
Apr 18, 2022 3.300 3.499 3.300 3.329 424,581 -0.12(-3.49%)
Apr 14, 2022 3.550 3.597 3.402 3.450 660,141 -0.11(-3.06%)
Apr 13, 2022 3.484 3.757 3.475 3.559 667,283 +0.08(+2.42%)
Apr 12, 2022 3.750 3.800 3.450 3.475 521,352 -0.23(-6.31%)
Apr 11, 2022 3.550 3.774 3.524 3.709 229,525 -0.05(-1.36%)
Apr 08, 2022 3.700 3.942 3.700 3.760 308,639 +0.01(+0.23%)
Apr 07, 2022 4.050 4.097 3.633 3.752 1,192,592 -0.42(-10.08%)
Apr 06, 2022 4.085 4.250 3.987 4.172 578,422 +0.01(+0.23%)
Apr 05, 2022 4.056 4.649 4.000 4.162 1,543,387 -0.05(-1.27%)
Apr 04, 2022 3.584 4.505 3.525 4.216 3,204,778 +0.79(+23.13%)
Apr 01, 2022 3.598 3.619 3.350 3.424 982,230 -0.01(-0.25%)
Mar 31, 2022 3.597 3.685 3.300 3.433 2,057,424 -0.19(-5.32%)
Mar 30, 2022 3.600 3.825 3.400 3.626 2,716,270 +0.04(+1.05%)
Mar 29, 2022 3.750 3.840 3.555 3.588 1,322,033 -0.03(-0.84%)
Mar 28, 2022 4.000 4.000 3.548 3.619 825,907 -0.09(-2.52%)
Mar 25, 2022 4.200 4.200 3.683 3.712 1,343,742 -0.60(-14.00%)
Mar 24, 2022 4.600 4.700 4.155 4.316 933,134 -0.24(-5.19%)
Mar 23, 2022 4.484 4.950 4.350 4.553 1,118,390 +0.21(+4.73%)
Mar 22, 2022 4.400 4.585 4.265 4.348 1,257,690 +0.18(+4.38%)
Mar 21, 2022 5.000 5.000 4.100 4.165 1,328,409 -0.69(-14.13%)
Mar 18, 2022 4.050 5.325 3.800 4.851 2,917,816 +0.89(+22.46%)
Mar 17, 2022 3.550 4.140 3.550 3.961 768,388 +0.07(+1.73%)
Mar 16, 2022 3.900 3.943 3.600 3.893 2,841,069 +0.69(+21.71%)
Mar 15, 2022 3.151 3.424 3.075 3.199 1,578,161 +0.13(+4.20%)
Mar 14, 2022 3.250 3.796 3.005 3.070 2,956,468 -0.31(-9.24%)
Mar 11, 2022 4.001 4.150 3.350 3.382 3,833,983 -0.37(-9.82%)
Mar 10, 2022 5.350 5.350 3.713 3.751 4,811,829 -2.45(-39.50%)
Mar 09, 2022 6.500 6.600 5.850 6.200 965,591 -0.35(-5.34%)
Mar 08, 2022 5.400 6.750 5.150 6.550 957,862 +0.95(+16.96%)
Mar 07, 2022 5.900 6.050 5.400 5.600 1,232,890 -0.45(-7.44%)
Mar 04, 2022 6.400 6.550 5.950 6.050 559,398 -0.50(-7.63%)
Mar 03, 2022 6.750 6.750 6.450 6.550 344,270 -0.05(-0.76%)
Mar 02, 2022 6.650 6.800 6.450 6.600 682,735 +0.00(+0.00%)
Mar 01, 2022 6.900 7.140 6.500 6.600 148,982 -0.20(-2.94%)
Feb 28, 2022 6.900 7.000 6.700 6.800 442,584 -0.10(-1.45%)
Feb 25, 2022 7.100 6.900 6.650 6.900 156,499 -0.10(-1.43%)
Feb 24, 2022 6.550 7.000 6.300 7.000 1,299,645 +0.05(+0.72%)
Feb 23, 2022 7.100 7.250 6.900 6.950 151,780 +0.00(+0.00%)
Feb 22, 2022 7.250 7.300 6.775 6.950 466,849 -0.60(-7.95%)
Feb 18, 2022 7.550 0 +0.05(+0.67%)
Feb 17, 2022 7.750 8.100 7.500 7.500 264,188 -0.40(-5.06%)
Feb 16, 2022 7.900 8.200 7.700 7.900 395,071 +0.30(+3.95%)
Feb 15, 2022 7.500 7.725 7.357 7.600 235,192 +0.40(+5.56%)
Feb 14, 2022 7.500 7.575 7.000 7.200 341,983 -0.35(-4.64%)
Feb 11, 2022 7.700 7.950 7.400 7.550 237,080 -0.30(-3.82%)
Feb 10, 2022 8.000 8.250 7.750 7.850 405,158 -0.25(-3.09%)
Feb 09, 2022 7.900 8.150 7.900 8.100 404,102 +0.60(+8.00%)
Feb 08, 2022 7.450 7.750 7.300 7.500 763,115 -0.05(-0.66%)
Feb 07, 2022 7.750 8.250 7.300 7.550 1,122,841 -0.20(-2.58%)
Feb 04, 2022 7.400 7.750 7.250 7.750 327,697 +0.35(+4.73%)
Feb 03, 2022 7.550 7.400 7.400 340,336 -0.20(-2.63%)
Feb 02, 2022 8.400 8.400 7.600 7.600 408,604 -0.85(-10.06%)
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.