YS Biopharma Co., Ltd. (YS) NASDAQ

1.02

+0.09(+9.68%)

Updated at May 24, 2024 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 18, 2024	0.74	0.72	0.72	0.74	0.69	10,954
June 17, 2024	0.7	0.69	0.69	0.7	0.69	7,384
June 14, 2024	0.69	0.7	0.7	0.73	0.69	19,496
June 13, 2024	0.74	0.69	0.69	0.74	0.69	45,365
June 12, 2024	0.74	0.72	0.72	0.74	0.7	23,351
June 11, 2024	0.68	0.75	0.75	0.75	0.68	42,073
June 10, 2024	0.75	0.68	0.68	0.76	0.68	69,508
June 07, 2024	0.8	0.76	0.76	0.85	0.75	84,415
June 06, 2024	0.8	0.82	0.82	0.9	0.8	14,661
June 05, 2024	0.8	0.82	0.82	0.84	0.8	16,880
June 04, 2024	0.93	0.83	0.83	0.93	0.8	77,983
June 03, 2024	0.83	0.89	0.89	1	0.83	34,731
May 31, 2024	0.87	0.84	0.84	0.88	0.8	70,601
May 30, 2024	0.92	0.9	0.9	0.93	0.9	325,241
May 29, 2024	0.99	0.93	0.93	1.01	0.92	46,987
May 28, 2024	1.09	1.01	1.01	1.12	0.9	179,363
May 24, 2024	0.9	1.02	1.02	1.1	0.9	107,250
May 23, 2024	0.88	0.91	0.91	0.94	0.88	32,797
May 22, 2024	0.96	0.92	0.92	0.98	0.88	37,682
May 21, 2024	1	0.98	0.98	1	0.95	64,000
May 20, 2024	0.96	0.96	0.96	1	0.93	51,169
May 17, 2024	1.03	0.98	0.98	1.03	0.95	63,111
May 16, 2024	1.02	0.95	0.95	1.02	0.95	44,089
May 15, 2024	1	1.03	1.03	1.03	0.9	73,750
May 14, 2024	0.96	0.99	0.99	1.01	0.94	74,605
May 13, 2024	1.01	0.9	0.9	1.01	0.81	109,165
May 10, 2024	0.96	0.97	0.97	1	0.9	170,929
May 09, 2024	0.94	0.95	0.95	1.02	0.94	299,289
May 08, 2024	0.85	0.95	0.95	0.95	0.85	223,019
May 07, 2024	0.72	0.8	0.8	0.82	0.72	27,532
May 06, 2024	0.74	0.77	0.77	0.81	0.73	34,190
May 03, 2024	0.77	0.74	0.74	0.77	0.72	14,872
May 02, 2024	0.73	0.74	0.74	0.75	0.7	25,309
May 01, 2024	0.71	0.75	0.75	0.77	0.71	40,645
April 30, 2024	0.75	0.7	0.7	0.78	0.7	54,246
April 29, 2024	0.84	0.77	0.77	0.84	0.75	76,682
April 26, 2024	0.77	0.8	0.8	0.85	0.77	39,764
April 25, 2024	0.81	0.8	0.8	0.85	0.71	69,821
April 24, 2024	0.82	0.81	0.81	0.82	0.8	24,318
April 23, 2024	0.8	0.81	0.81	0.82	0.77	55,443
April 22, 2024	0.73	0.74	0.74	0.81	0.71	87,328
April 19, 2024	0.8	0.73	0.73	0.88	0.7	422,136
April 18, 2024	0.96	0.86	0.86	0.96	0.83	356,384
April 17, 2024	0.87	0.94	0.94	0.96	0.8	414,585
April 16, 2024	0.86	0.85	0.85	0.88	0.83	54,263
April 15, 2024	0.83	0.89	0.89	0.92	0.83	115,887
April 12, 2024	0.93	0.86	0.86	0.93	0.83	57,470
April 11, 2024	0.88	0.86	0.86	0.93	0.83	68,963
April 10, 2024	0.82	0.9	0.9	0.91	0.82	100,747
April 09, 2024	0.9	0.85	0.85	0.9	0.83	487,406
April 08, 2024	0.9	0.88	0.88	0.99	0.85	53,649
April 05, 2024	0.87	0.88	0.88	0.95	0.85	59,021
April 04, 2024	0.85	0.9	0.9	1.03	0.82	499,566
April 03, 2024	0.75	0.84	0.84	0.85	0.75	289,215
April 02, 2024	0.71	0.75	0.75	0.78	0.71	78,456
April 01, 2024	0.72	0.73	0.73	0.78	0.7	108,794
March 28, 2024	0.69	0.72	0.72	0.73	0.66	49,864
March 27, 2024	0.64	0.71	0.71	0.77	0.6	136,727
March 26, 2024	0.64	0.63	0.63	0.67	0.58	245,636
March 25, 2024	0.65	0.65	0.65	0.66	0.63	20,042