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: 7:00 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 (%)
May 31, 2024 3.380 3.430 3.270 3.400 222,482 +0.02(+0.59%)
May 30, 2024 3.160 3.380 3.050 3.380 237,541 +0.23(+7.30%)
May 29, 2024 3.260 3.270 2.980 3.150 539,744 -0.21(-6.25%)
May 28, 2024 3.400 3.500 3.170 3.360 225,071 -0.04(-1.18%)
May 24, 2024 3.280 3.400 3.060 3.400 422,328 +0.12(+3.66%)
May 23, 2024 3.310 3.540 3.245 3.280 340,163 +0.00(+0.00%)
May 22, 2024 4.000 4.100 3.010 3.280 988,256 -1.27(-27.91%)
May 21, 2024 4.360 4.630 4.360 4.550 270,570 +0.09(+2.02%)
May 20, 2024 4.530 4.640 4.440 4.460 223,655 -0.04(-0.89%)
May 17, 2024 4.410 4.530 4.210 4.500 595,044 +0.12(+2.74%)
May 16, 2024 4.350 4.580 4.330 4.380 293,936 +0.03(+0.69%)
May 15, 2024 4.550 4.660 4.280 4.350 332,397 -0.20(-4.40%)
May 14, 2024 4.570 4.800 4.480 4.550 264,518 -0.15(-3.19%)
May 13, 2024 4.570 4.890 4.515 4.700 359,393 +0.16(+3.52%)
May 10, 2024 4.680 4.830 4.540 4.540 359,011 -0.09(-1.94%)
May 09, 2024 4.360 4.670 4.320 4.630 289,771 +0.31(+7.18%)
May 08, 2024 4.380 4.460 4.260 4.320 278,315 -0.11(-2.48%)
May 07, 2024 4.360 4.580 4.350 4.430 258,400 +0.07(+1.61%)
May 06, 2024 4.380 4.540 4.280 4.360 319,493 +0.02(+0.46%)
May 03, 2024 4.300 4.410 4.180 4.340 484,800 +0.13(+3.09%)
May 02, 2024 4.170 4.320 4.070 4.210 281,830 +0.06(+1.45%)
May 01, 2024 4.380 4.410 4.090 4.150 394,370 -0.22(-5.03%)
Apr 30, 2024 4.380 4.540 4.188 4.370 276,013 -0.12(-2.67%)
Apr 29, 2024 4.770 4.800 4.222 4.490 477,782 -0.35(-7.23%)
Apr 26, 2024 4.630 4.880 4.600 4.840 562,995 +0.37(+8.28%)
Apr 25, 2024 4.280 4.550 4.230 4.470 416,172 +0.23(+5.42%)
Apr 24, 2024 4.130 4.305 3.990 4.240 329,163 +0.31(+7.89%)
Apr 23, 2024 4.000 4.480 3.890 3.930 474,627 +0.13(+3.42%)
Apr 22, 2024 3.790 3.945 3.700 3.800 309,195 +0.05(+1.33%)
Apr 19, 2024 3.520 3.850 3.460 3.750 236,361 +0.17(+4.75%)
Apr 18, 2024 3.610 3.724 3.440 3.580 323,115 -0.03(-0.83%)
Apr 17, 2024 3.710 3.990 3.570 3.610 488,304 +0.01(+0.28%)
Apr 16, 2024 3.360 3.740 3.320 3.600 444,267 +0.21(+6.19%)
Apr 15, 2024 3.090 3.620 3.070 3.390 675,055 +0.38(+12.62%)
Apr 12, 2024 3.040 3.100 2.970 3.010 217,407 -0.03(-0.99%)
Apr 11, 2024 3.140 3.150 2.950 3.040 354,959 -0.06(-1.94%)
Apr 10, 2024 3.190 3.260 3.030 3.100 357,113 -0.03(-0.96%)
Apr 09, 2024 3.100 3.280 3.050 3.130 350,939 +0.06(+1.95%)
Apr 08, 2024 2.790 3.170 2.790 3.070 465,261 +0.34(+12.45%)
Apr 05, 2024 2.720 3.000 2.710 2.730 375,482 +0.05(+1.87%)
Apr 04, 2024 2.570 2.780 2.570 2.680 234,571 +0.12(+4.69%)
Apr 03, 2024 2.510 2.740 2.500 2.560 438,761 -0.01(-0.39%)
Apr 02, 2024 2.280 2.640 2.280 2.570 439,135 +0.28(+12.23%)
Apr 01, 2024 2.150 2.300 2.120 2.290 324,865 +0.18(+8.53%)
Mar 28, 2024 2.090 2.220 2.050 2.110 466,300 +0.00(+0.00%)
Mar 27, 2024 2.040 2.093 1.990 2.110 397,742 +0.08(+3.94%)
Mar 26, 2024 2.080 2.170 2.020 2.030 528,148 -0.05(-2.40%)
Mar 25, 2024 2.080 2.180 2.060 2.080 367,908 -0.05(-2.35%)
Mar 22, 2024 2.130 2.180 2.100 2.130 450,950 +0.00(+0.00%)
Mar 21, 2024 2.150 2.190 2.110 2.130 492,896 -0.02(-0.93%)
Mar 20, 2024 2.220 2.220 2.110 2.150 697,167 -0.03(-1.38%)
Mar 19, 2024 2.270 2.270 2.130 2.180 560,057 -0.10(-4.39%)
Mar 18, 2024 2.450 2.450 2.250 2.280 694,011 -0.17(-6.94%)
Mar 15, 2024 2.850 2.850 2.200 2.450 2,712,320 -0.36(-12.87%)
Mar 14, 2024 2.917 3.099 2.762 2.812 233,674 -0.14(-4.84%)
Mar 13, 2024 2.750 3.139 2.750 2.955 293,463 +0.14(+4.81%)
Mar 12, 2024 2.647 2.971 2.610 2.820 490,817 +0.17(+6.40%)
Mar 11, 2024 2.510 2.850 2.510 2.650 606,441 +0.03(+1.15%)
Mar 08, 2024 2.450 2.708 2.308 2.620 762,801 +0.07(+2.56%)
Mar 07, 2024 2.750 2.850 2.554 2.554 390,912 -0.20(-7.11%)
Mar 06, 2024 3.296 3.300 2.750 2.750 616,406 -0.24(-7.95%)
Mar 05, 2024 2.850 3.325 2.850 2.987 1,016,484 +0.21(+7.66%)
Mar 04, 2024 2.578 2.878 2.575 2.775 478,899 +0.21(+8.27%)
Mar 01, 2024 2.540 2.587 2.535 2.563 275,831 +0.04(+1.50%)
Feb 29, 2024 2.585 2.600 2.506 2.525 274,161 +0.02(+0.94%)
Feb 28, 2024 2.550 2.638 2.480 2.502 556,981 +0.00(+0.08%)
Feb 27, 2024 2.600 2.645 2.250 2.499 1,504,218 -0.10(-3.79%)
Feb 26, 2024 2.650 2.650 2.554 2.598 154,727 -0.05(-2.02%)
Feb 23, 2024 2.612 2.651 2.460 2.651 274,690 +0.10(+3.96%)
Feb 22, 2024 2.715 2.750 2.538 2.550 275,563 -0.17(-6.08%)
Feb 21, 2024 2.768 2.885 2.700 2.716 272,680 -0.01(-0.31%)
Feb 20, 2024 2.958 3.005 2.604 2.724 504,552 -0.24(-7.97%)
Feb 16, 2024 3.050 3.066 2.900 2.960 275,720 +0.00(+0.00%)
Feb 15, 2024 2.915 3.011 2.909 2.960 196,869 +0.04(+1.20%)
Feb 14, 2024 2.915 3.070 2.906 2.925 118,478 -0.08(-2.50%)
Feb 13, 2024 3.190 3.190 3.000 3.000 120,050 -0.15(-4.70%)
Feb 12, 2024 3.075 3.321 3.038 3.148 131,350 +0.04(+1.12%)
Feb 09, 2024 3.164 3.235 3.055 3.113 85,234 -0.05(-1.63%)
Feb 08, 2024 3.050 3.250 3.050 3.164 92,073 +0.01(+0.41%)
Feb 07, 2024 3.200 3.248 3.055 3.151 90,749 -0.03(-1.05%)
Feb 06, 2024 3.000 3.200 2.950 3.185 118,957 +0.20(+6.84%)
Feb 05, 2024 3.100 3.100 2.913 2.981 155,983 -0.10(-3.36%)
Feb 02, 2024 3.078 3.124 3.038 3.084 113,423 +0.01(+0.42%)
Feb 01, 2024 3.100 3.200 3.025 3.071 68,767 -0.02(-0.76%)
Jan 31, 2024 3.246 3.390 3.050 3.095 126,689 +0.02(+0.49%)
Jan 30, 2024 3.099 3.400 3.055 3.080 94,889 +0.02(+0.82%)
Jan 29, 2024 3.350 3.458 3.050 3.055 116,065 -0.25(-7.56%)
Jan 26, 2024 3.510 3.550 3.300 3.305 102,837 -0.29(-7.95%)
Jan 25, 2024 3.350 3.591 3.300 3.591 126,704 +0.00(+0.00%)
Jan 24, 2024 3.655 3.655 3.499 3.591 52,981 +0.11(+3.16%)
Jan 23, 2024 3.500 3.680 3.460 3.481 57,573 +0.03(+0.81%)
Jan 22, 2024 3.265 3.575 3.265 3.453 65,563 +0.08(+2.34%)
Jan 19, 2024 3.605 3.684 3.255 3.373 156,088 -0.18(-4.99%)
Jan 18, 2024 3.613 3.793 3.550 3.550 125,918 -0.01(-0.36%)
Jan 17, 2024 3.551 3.740 3.550 3.563 66,655 -0.02(-0.57%)
Jan 16, 2024 3.650 3.674 3.582 3.584 109,118 -0.07(-1.94%)
Jan 12, 2024 3.850 3.950 3.655 3.655 72,992 -0.14(-3.78%)
Jan 11, 2024 3.700 3.850 3.675 3.799 77,669 +0.12(+3.36%)
Jan 10, 2024 3.700 3.786 3.630 3.675 103,609 +0.06(+1.79%)
Jan 09, 2024 3.680 3.848 3.611 3.611 73,495 -0.12(-3.33%)
Jan 08, 2024 3.525 3.808 3.525 3.735 100,042 +0.09(+2.53%)
Jan 05, 2024 3.850 3.931 3.620 3.643 74,034 -0.21(-5.38%)
Jan 04, 2024 3.712 3.900 3.712 3.850 75,677 +0.10(+2.67%)
Jan 03, 2024 3.900 4.000 3.723 3.750 107,819 -0.00(-0.13%)
Jan 02, 2024 3.720 3.999 3.692 3.755 110,648 +0.10(+2.65%)
Dec 29, 2023 3.950 4.016 3.658 3.658 81,972 -0.29(-7.26%)
Dec 28, 2023 3.850 4.018 3.786 3.945 121,137 +0.18(+4.70%)
Dec 27, 2023 3.550 3.829 3.500 3.768 171,461 +0.27(+7.64%)
Dec 26, 2023 3.550 3.749 3.500 3.500 187,292 -0.06(-1.59%)
Dec 22, 2023 3.555 3.849 3.500 3.557 268,233 +0.06(+1.61%)
Dec 21, 2023 3.650 3.650 3.500 3.500 55,075 +0.04(+1.10%)
Dec 20, 2023 3.603 3.747 3.462 3.462 51,666 -0.23(-6.18%)
Dec 19, 2023 3.525 3.794 3.500 3.690 256,878 +0.12(+3.46%)
Dec 18, 2023 3.500 3.639 3.500 3.567 82,072 +0.01(+0.21%)
Dec 15, 2023 3.600 3.695 3.500 3.559 258,713 -0.06(-1.55%)
Dec 14, 2023 3.600 3.812 3.450 3.615 308,413 +0.02(+0.42%)
Dec 13, 2023 3.600 3.705 3.575 3.600 53,458 -0.10(-2.83%)
Dec 12, 2023 3.724 3.750 3.660 3.705 83,426 -0.04(-1.20%)
Dec 11, 2023 3.885 3.901 3.750 3.750 121,102 -0.19(-4.79%)
Dec 08, 2023 3.987 3.987 3.819 3.938 35,268 -0.05(-1.23%)
Dec 07, 2023 3.900 4.000 3.751 3.987 88,567 +0.06(+1.51%)
Dec 06, 2023 4.090 4.090 3.908 3.928 161,459 -0.16(-3.94%)
Dec 05, 2023 3.984 4.099 3.950 4.089 110,810 +0.06(+1.43%)
Dec 04, 2023 4.050 4.062 3.900 4.032 77,415 +0.03(+0.77%)
Dec 01, 2023 3.978 4.048 3.760 4.000 156,982 +0.00(+0.01%)
Nov 30, 2023 3.921 4.150 3.860 4.000 240,933 +0.07(+1.82%)
Nov 29, 2023 3.940 4.099 3.906 3.929 119,061 -0.01(-0.33%)
Nov 28, 2023 4.072 4.099 3.885 3.942 137,286 -0.06(-1.62%)
Nov 27, 2023 4.050 4.150 4.000 4.006 63,637 -0.14(-3.46%)
Nov 24, 2023 4.000 4.375 3.605 4.150 183,882 +0.05(+1.23%)
Nov 22, 2023 3.900 4.150 3.875 4.099 261,581 +0.15(+3.92%)
Nov 21, 2023 3.554 3.950 3.350 3.945 1,054,515 +0.44(+12.39%)
Nov 20, 2023 4.550 4.550 3.000 3.510 2,244,074 -0.82(-18.92%)
Nov 17, 2023 4.300 4.520 4.296 4.329 74,142 +0.03(+0.77%)
Nov 16, 2023 4.330 4.500 4.207 4.296 118,076 -0.16(-3.61%)
Nov 15, 2023 4.231 4.579 4.165 4.457 80,848 +0.24(+5.73%)
Nov 14, 2023 4.173 4.250 4.008 4.215 77,674 +0.10(+2.33%)
Nov 13, 2023 4.000 4.250 4.000 4.120 24,877 +0.03(+0.84%)
Nov 10, 2023 4.155 4.450 3.800 4.085 181,780 -0.06(-1.45%)
Nov 09, 2023 4.400 4.400 4.100 4.145 117,216 -0.16(-3.68%)
Nov 08, 2023 4.492 4.492 4.300 4.303 35,592 -0.16(-3.62%)
Nov 07, 2023 4.500 4.520 4.162 4.465 30,073 +0.09(+2.09%)
Nov 06, 2023 4.650 4.650 4.350 4.373 18,234 -0.20(-4.32%)
Nov 03, 2023 4.450 4.699 4.301 4.571 43,743 +0.10(+2.23%)
Nov 02, 2023 4.191 4.498 4.125 4.471 113,952 +0.35(+8.39%)
Nov 01, 2023 4.250 4.349 4.050 4.125 121,324 +0.01(+0.29%)
Oct 31, 2023 4.650 4.700 4.114 4.114 460,547 -0.57(-12.25%)
Oct 30, 2023 4.686 4.790 4.612 4.688 69,643 +0.08(+1.66%)
Oct 27, 2023 4.700 4.838 4.611 4.611 39,052 -0.24(-4.89%)
Oct 26, 2023 4.675 4.949 4.675 4.848 60,981 +0.12(+2.61%)
Oct 25, 2023 4.650 4.870 4.650 4.724 74,310 -0.03(-0.65%)
Oct 24, 2023 4.750 4.997 4.732 4.755 50,214 -0.14(-2.81%)
Oct 23, 2023 4.750 5.050 4.601 4.893 188,158 +0.22(+4.81%)
Oct 20, 2023 4.752 4.790 4.660 4.668 58,656 -0.08(-1.72%)
Oct 19, 2023 4.850 4.899 4.750 4.750 43,214 -0.13(-2.64%)
Oct 18, 2023 4.901 5.050 4.805 4.879 124,751 -0.02(-0.43%)
Oct 17, 2023 5.000 5.125 4.900 4.900 67,647 -0.10(-2.00%)
Oct 16, 2023 5.100 5.200 5.000 5.000 53,923 -0.10(-1.96%)
Oct 13, 2023 5.050 5.200 5.025 5.100 77,741 -0.05(-0.97%)
Oct 12, 2023 5.350 5.350 4.950 5.150 169,594 -0.20(-3.74%)
Oct 11, 2023 5.050 5.400 5.050 5.350 117,120 +0.30(+5.94%)
Oct 10, 2023 4.900 5.100 4.900 5.050 58,370 +0.14(+2.76%)
Oct 09, 2023 4.800 5.100 4.800 4.915 72,382 +0.08(+1.57%)
Oct 06, 2023 4.800 4.921 4.750 4.838 140,288 -0.01(-0.20%)
Oct 05, 2023 4.845 4.950 4.803 4.848 35,197 -0.05(-1.06%)
Oct 04, 2023 4.850 4.971 4.850 4.900 27,829 +0.04(+0.73%)
Oct 03, 2023 5.050 5.199 4.850 4.864 81,192 -0.34(-6.45%)
Oct 02, 2023 4.900 5.300 4.910 5.200 104,154 +0.20(+4.00%)
Sep 29, 2023 4.950 5.100 4.950 5.000 45,258 +0.03(+0.60%)
Sep 28, 2023 4.986 5.150 4.900 4.970 118,946 +0.03(+0.68%)
Sep 27, 2023 4.955 5.150 4.936 4.936 65,765 -0.06(-1.27%)
Sep 26, 2023 4.950 5.175 4.901 5.000 150,204 -0.05(-0.99%)
Sep 25, 2023 4.950 5.200 5.100 5.050 115,995 +0.05(+1.00%)
Sep 22, 2023 4.950 5.175 4.905 5.000 126,388 +0.00(+0.00%)
Sep 21, 2023 4.939 5.150 4.840 5.000 138,058 +0.06(+1.12%)
Sep 20, 2023 5.100 5.200 4.944 4.944 90,186 -0.16(-3.05%)
Sep 19, 2023 4.950 5.200 4.800 5.100 143,145 +0.10(+2.01%)
Sep 18, 2023 4.918 5.050 4.650 5.000 216,593 +0.06(+1.15%)
Sep 15, 2023 4.800 5.150 4.800 4.942 1,153,279 +0.02(+0.46%)
Sep 14, 2023 4.800 5.100 4.800 4.920 189,385 +0.12(+2.50%)
Sep 13, 2023 5.050 5.125 4.775 4.800 207,591 -0.20(-4.00%)
Sep 12, 2023 4.850 5.150 4.835 5.000 176,808 +0.05(+1.01%)
Sep 11, 2023 4.615 5.150 4.615 4.950 198,748 +0.40(+8.79%)
Sep 08, 2023 4.750 4.763 4.550 4.550 121,573 -0.20(-4.21%)
Sep 07, 2023 4.885 4.949 4.750 4.750 217,486 -0.23(-4.62%)
Sep 06, 2023 5.000 5.150 4.950 4.980 139,708 -0.02(-0.40%)
Sep 05, 2023 5.050 5.150 4.950 5.000 126,325 -0.05(-0.99%)
Sep 01, 2023 5.150 5.275 5.050 5.050 186,526 -0.05(-0.98%)
Aug 31, 2023 5.100 5.250 5.000 5.100 168,917 +0.00(+0.00%)
Aug 30, 2023 5.050 5.350 5.050 5.100 246,763 +0.00(+0.00%)
Aug 29, 2023 5.150 5.300 5.050 5.100 191,187 -0.05(-0.97%)
Aug 28, 2023 5.200 5.325 5.050 5.150 130,012 +0.05(+0.98%)
Aug 25, 2023 4.806 5.150 4.806 5.100 164,354 +0.30(+6.25%)
Aug 24, 2023 5.150 5.150 4.800 4.800 139,856 -0.20(-4.00%)
Aug 23, 2023 5.050 5.300 5.000 5.000 179,689 -0.05(-0.99%)
Aug 22, 2023 4.750 5.150 4.400 5.050 269,330 +0.15(+3.06%)
Aug 21, 2023 5.000 5.050 4.750 4.900 418,363 -0.10(-2.00%)
Aug 18, 2023 5.050 5.150 5.000 5.000 111,536 -0.05(-0.99%)
Aug 17, 2023 5.150 5.200 5.050 5.050 127,800 +0.00(+0.00%)
Aug 16, 2023 5.000 5.225 5.000 5.050 161,403 +0.00(+0.00%)
Aug 15, 2023 5.100 5.200 4.971 5.050 117,900 +0.00(+0.00%)
Aug 14, 2023 5.400 5.500 5.050 5.050 217,228 -0.60(-10.62%)
Aug 11, 2023 5.500 5.850 5.375 5.650 152,486 +0.10(+1.80%)
Aug 10, 2023 5.700 5.800 5.450 5.550 131,516 +0.05(+0.91%)
Aug 09, 2023 5.750 5.750 5.450 5.500 209,257 -0.25(-4.35%)
Aug 08, 2023 5.650 5.750 5.600 5.750 108,233 -0.10(-1.71%)
Aug 07, 2023 5.950 6.050 5.700 5.850 140,167 -0.15(-2.50%)
Aug 04, 2023 5.950 6.325 5.850 6.000 210,952 +0.05(+0.84%)
Aug 03, 2023 5.700 6.275 5.550 5.950 247,113 +0.05(+0.85%)
Aug 02, 2023 5.750 5.900 5.525 5.900 172,647 +0.05(+0.85%)
Aug 01, 2023 6.050 6.100 5.850 5.850 117,223 -0.30(-4.88%)
Jul 31, 2023 6.250 6.350 6.100 6.150 160,683 -0.10(-1.60%)
Jul 28, 2023 6.050 6.400 6.050 6.250 213,716 +0.35(+5.93%)
Jul 27, 2023 6.200 6.350 5.900 5.900 145,570 -0.30(-4.84%)
Jul 26, 2023 6.150 6.300 6.000 6.200 176,206 +0.20(+3.33%)
Jul 25, 2023 6.200 6.250 5.850 6.000 164,683 +0.00(+0.00%)
Jul 24, 2023 6.000 6.200 5.975 6.000 141,821 +0.00(+0.00%)
Jul 21, 2023 5.900 6.150 5.800 6.000 124,387 +0.05(+0.84%)
Jul 20, 2023 6.100 6.300 5.950 5.950 132,967 -0.15(-2.46%)
Jul 19, 2023 5.900 6.225 5.900 6.100 92,085 +0.20(+3.39%)
Jul 18, 2023 6.300 6.300 5.850 5.900 150,421 -0.45(-7.09%)
Jul 17, 2023 6.400 6.450 6.100 6.350 122,343 +0.00(+0.00%)
Jul 14, 2023 6.450 6.650 6.100 6.350 228,566 -0.05(-0.78%)
Jul 13, 2023 5.800 6.500 5.800 6.400 257,660 +0.40(+6.67%)
Jul 12, 2023 5.450 6.149 5.400 6.000 442,437 +0.65(+12.15%)
Jul 11, 2023 5.350 5.400 5.200 5.350 196,411 +0.15(+2.88%)
Jul 10, 2023 5.100 5.400 5.050 5.200 189,642 +0.05(+0.97%)
Jul 07, 2023 4.978 5.150 4.905 5.150 247,528 +0.28(+5.68%)
Jul 06, 2023 4.800 4.976 4.550 4.873 205,718 +0.08(+1.72%)
Jul 05, 2023 4.800 5.050 4.787 4.790 143,706 -0.16(-3.22%)
Jul 03, 2023 5.050 5.151 4.926 4.950 115,328 -0.10(-1.98%)
Jun 30, 2023 5.050 5.150 5.000 5.050 113,777 +0.00(+0.00%)
Jun 29, 2023 5.100 5.150 4.950 5.050 113,748 -0.05(-0.98%)
Jun 28, 2023 5.050 5.150 5.000 5.100 194,011 +0.05(+0.99%)
Jun 27, 2023 5.150 5.225 5.000 5.050 195,021 +0.00(+0.00%)
Jun 26, 2023 4.900 5.150 4.879 5.050 171,446 +0.10(+2.02%)
Jun 23, 2023 5.050 5.050 4.900 4.950 137,947 -0.10(-1.98%)
Jun 22, 2023 4.950 5.100 4.950 5.050 148,940 +0.06(+1.12%)
Jun 21, 2023 4.901 5.125 4.900 4.994 151,123 +0.07(+1.46%)
Jun 20, 2023 5.050 5.125 4.901 4.922 239,421 -0.08(-1.56%)
Jun 16, 2023 5.000 5.250 5.000 5.000 1,067,167 -0.05(-0.99%)
Jun 15, 2023 4.955 5.100 4.800 5.050 199,816 +0.15(+3.06%)
Jun 14, 2023 5.000 5.175 4.900 4.900 192,036 +0.00(+0.00%)
Jun 13, 2023 5.150 5.475 4.900 4.900 285,042 -0.40(-7.55%)
Jun 12, 2023 5.100 5.450 5.100 5.300 180,470 +0.10(+1.92%)
Jun 09, 2023 5.000 5.300 5.000 5.200 126,895 +0.10(+1.96%)
Jun 08, 2023 5.200 5.450 5.025 5.100 218,480 -0.25(-4.67%)
Jun 07, 2023 5.450 5.500 5.100 5.350 295,756 +0.00(+0.00%)
Jun 06, 2023 5.150 5.400 5.000 5.350 294,307 +0.25(+4.90%)
Jun 05, 2023 4.907 5.250 4.800 5.100 242,553 +0.26(+5.31%)
Jun 02, 2023 4.705 5.150 4.705 4.843 176,186 +0.05(+1.10%)
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.