Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Yatsen Holding Limited American Depositary Shares (NY:YSG)

3.610 -0.040 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 10, 2025 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 (%)
Apr 10, 2025 3.740 3.852 3.540 3.610 96,479 -0.04(-1.10%)
Apr 09, 2025 3.610 3.768 3.450 3.650 142,620 +0.06(+1.67%)
Apr 08, 2025 3.830 3.990 3.560 3.590 117,993 -0.13(-3.49%)
Apr 07, 2025 3.860 4.120 3.700 3.720 162,439 -0.55(-12.88%)
Apr 04, 2025 4.100 4.430 3.820 4.270 258,702 -0.13(-2.95%)
Apr 03, 2025 4.500 4.795 4.400 4.400 130,666 -0.36(-7.56%)
Apr 02, 2025 4.690 5.000 4.620 4.760 69,616 +0.05(+1.06%)
Apr 01, 2025 4.690 4.990 4.620 4.710 172,767 -0.10(-2.08%)
Mar 31, 2025 4.880 5.170 4.680 4.810 122,515 -0.19(-3.80%)
Mar 28, 2025 5.490 5.500 5.000 5.000 155,728 -0.51(-9.26%)
Mar 27, 2025 5.380 5.730 5.050 5.510 211,264 +0.12(+2.23%)
Mar 26, 2025 5.380 5.537 5.060 5.390 138,826 +0.05(+0.94%)
Mar 25, 2025 5.510 5.530 5.170 5.340 160,656 -0.20(-3.61%)
Mar 24, 2025 4.660 5.540 4.660 5.540 325,348 +0.86(+18.38%)
Mar 21, 2025 5.250 5.580 4.500 4.680 574,849 -0.72(-13.33%)
Mar 20, 2025 5.870 5.900 5.320 5.400 261,020 -0.50(-8.47%)
Mar 19, 2025 5.570 5.980 5.500 5.900 353,899 +0.30(+5.36%)
Mar 18, 2025 6.000 6.130 5.460 5.600 745,140 -0.27(-4.60%)
Mar 17, 2025 5.280 6.000 5.140 5.870 996,024 +0.63(+12.02%)
Mar 14, 2025 4.900 5.260 4.660 5.240 333,762 +0.34(+6.94%)
Mar 13, 2025 4.360 5.180 4.279 4.900 473,441 +0.59(+13.69%)
Mar 12, 2025 4.100 4.530 4.100 4.310 149,459 +0.29(+7.21%)
Mar 11, 2025 3.960 4.050 3.950 4.020 65,751 +0.03(+0.75%)
Mar 10, 2025 4.065 4.200 3.970 3.990 100,587 -0.14(-3.39%)
Mar 07, 2025 3.910 4.130 3.910 4.130 94,711 +0.18(+4.56%)
Mar 06, 2025 3.920 3.990 3.850 3.950 68,438 +0.00(+0.00%)
Mar 05, 2025 3.750 3.990 3.674 3.950 105,373 +0.19(+5.05%)
Mar 04, 2025 3.720 3.800 3.680 3.760 34,550 +0.07(+1.90%)
Mar 03, 2025 3.799 3.888 3.690 3.690 34,058 -0.12(-3.15%)
Feb 28, 2025 3.790 3.820 3.750 3.810 59,182 -0.02(-0.52%)
Feb 27, 2025 3.700 3.950 3.700 3.830 91,885 +0.12(+3.23%)
Feb 26, 2025 3.860 3.920 3.610 3.710 128,310 -0.24(-6.08%)
Feb 25, 2025 4.210 4.250 3.680 3.950 183,225 -0.19(-4.59%)
Feb 24, 2025 3.880 4.150 3.860 4.140 135,473 +0.26(+6.70%)
Feb 21, 2025 3.850 3.990 3.620 3.880 135,839 +0.02(+0.52%)
Feb 20, 2025 3.970 3.970 3.800 3.860 77,735 -0.05(-1.28%)
Feb 19, 2025 4.210 4.270 3.880 3.910 83,196 -0.15(-3.69%)
Feb 18, 2025 3.500 4.180 3.470 4.060 276,939 +0.59(+17.00%)
Feb 14, 2025 3.520 3.520 3.330 3.470 52,975 +0.11(+3.27%)
Feb 13, 2025 3.370 3.370 3.260 3.360 141,843 +0.01(+0.30%)
Feb 12, 2025 3.230 3.370 3.220 3.350 87,073 +0.03(+0.90%)
Feb 11, 2025 3.300 3.330 3.200 3.320 81,729 +0.13(+4.08%)
Feb 10, 2025 3.250 3.320 3.190 3.190 54,038 -0.08(-2.45%)
Feb 07, 2025 3.260 3.300 3.150 3.270 61,037 +0.02(+0.62%)
Feb 06, 2025 3.150 3.310 3.135 3.250 71,942 +0.10(+3.17%)
Feb 05, 2025 3.320 3.320 3.120 3.150 39,404 -0.15(-4.55%)
Feb 04, 2025 3.240 3.310 3.230 3.300 58,187 +0.06(+1.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.