Free Trial

YS Biopharma (YS) Stock Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free YS Stock Alerts
$0.80
+0.01 (+1.27%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

YS Biopharma Stock Price Performance

5 Day
Performance
+7.96%
1 Month
Performance
+12.68%
3 Month
Performance
+82.77%
6 Month
Performance
+86.92%
Year-To-Date
Performance
+56.56%
1 Year
Performance
-47.71%
Receive YS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for YS Biopharma and its competitors with MarketBeat's FREE daily newsletter

Ad Tranzact
What is Medicare Supplement Insurance?
Original Medicare helps covers a lot of hospital and medical services, but it still leaves some out- of- pocket medical costs to recipients. Make sure your family’s nest egg is protected from unpredictable medical expenses. Consider applying for a Medicare Supplement Insurance Plan that travels with you.
Learn More Here

YS Stock Chart for Saturday, April, 27, 2024

YS Chart by TradingView

YS Biopharma Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$0.80$0.80
+0.63%		$0.85$0.7739,764 shs$74.45 million
04/25/2024$0.81$0.80
-1.85%		$0.85$0.7169,079 shs$73.98 million
04/24/2024$0.81$0.81
-0.11%		$0.82$0.8024,318 shs$75.38 million
04/23/2024$0.74$0.81
+9.43%		$0.82$0.7755,155 shs$75.46 million
04/22/2024$0.73$0.74
+2.15%		$0.81$0.7187,203 shs$68.96 million
04/19/2024$0.86$0.73
-15.16%		$0.88$0.70417,780 shs$67.51 million
04/18/2024$0.94$0.86
-8.65%		$0.96$0.83354,272 shs$79.57 million
04/17/2024$0.85$0.94
+9.63%		$0.96$0.80413,726 shs$87.10 million
04/16/2024$0.89$0.85
-4.07%		$0.88$0.8345,905 shs$79.46 million
04/15/2024$0.86$0.89
+3.49%		$0.92$0.83112,869 shs$82.82 million
04/12/2024$0.86$0.86
-0.57%		$0.93$0.8356,970 shs$80.03 million
04/11/2024$0.90$0.86
-3.90%		$0.93$0.8368,918 shs$80.49 million
04/10/2024$0.85$0.90
+5.88%		$0.91$0.8299,053 shs$83.75 million
04/09/2024$0.88$0.85
-3.41%		$0.90$0.83487,406 shs$79.10 million
04/08/2024$0.88$0.88
-0.19%		$0.99$0.8553,649 shs$81.89 million
04/05/2024$0.90$0.88
-1.82%		$0.95$0.8758,811 shs$82.05 million
04/04/2024$0.84$0.90
+6.65%		$1.02$0.82499,241 shs$83.57 million
04/03/2024$0.75$0.84
+12.42%		$0.85$0.75261,191 shs$78.36 million
04/02/2024$0.73$0.75
+3.31%		$0.78$0.7178,434 shs$69.70 million
04/01/2024$0.72$0.73
+0.71%		$0.78$0.70108,244 shs$67.47 million
03/29/2024$0.72$0.72$0.73$0.6649,864 shs$66.99 million
03/28/2024$0.71$0.72
+1.39%		$0.73$0.6649,501 shs$66.99 million
03/27/2024$0.63$0.71
+12.70%		$0.77$0.60135,276 shs$66.07 million
03/26/2024$0.65$0.63
-3.08%		$0.67$0.58245,636 shs$58.63 million
03/25/2024$0.63$0.65
+3.17%		$0.66$0.6319,942 shs$60.49 million
03/22/2024$0.63$0.63
+0.57%		$0.66$0.6199,720 shs$58.63 million
03/21/2024$0.63$0.63
-0.57%		$0.70$0.62158,401 shs$58.29 million
03/20/2024$0.64$0.63
-0.80%		$0.67$0.61110,933 shs$58.63 million
03/19/2024$0.72$0.64
-11.31%		$0.71$0.61163,557 shs$59.10 million
03/18/2024$0.72$0.72
-0.95%		$0.76$0.70241,828 shs$66.64 million
03/15/2024$0.71$0.72
+2.55%		$0.75$0.6868,846 shs$67.28 million
03/14/2024$0.74$0.71
-4.73%		$0.78$0.68188,229 shs$65.61 million
03/13/2024$0.68$0.74
+9.45%		$0.82$0.71312,709 shs$68.86 million
03/12/2024$0.64$0.68
+5.81%		$0.79$0.57371,666 shs$62.92 million
03/11/2024$0.63$0.64
+1.75%		$0.68$0.61122,261 shs$59.47 million
03/08/2024$0.61$0.63
+2.97%		$0.64$0.6150,415 shs$58.44 million
03/07/2024$0.64$0.61
-4.55%		$0.63$0.55228,413 shs$56.76 million
03/06/2024$0.61$0.64
+4.75%		$0.72$0.55850,023 shs$59.47 million
03/05/2024$0.46$0.61
+32.46%		$0.65$0.44699,469 shs$56.77 million
03/04/2024$0.43$0.46
+7.34%		$0.46$0.42177,939 shs$42.85 million
What is Medicare Supplement Insurance? (Ad)

Original Medicare helps covers a lot of hospital and medical services, but it still leaves some out- of- pocket medical costs to recipients. Make sure your family’s nest egg is protected from unpredictable medical expenses. Consider applying for a Medicare Supplement Insurance Plan that travels with you.

Learn More Here
03/01/2024$0.38$0.43
+12.89%		$0.43$0.38765,771 shs$39.92 million
02/29/2024$0.38$0.38$0.40$0.3874,744 shs$35.36 million
02/28/2024$0.40$0.38
-4.98%		$0.42$0.38196,835 shs$35.36 million
02/27/2024$0.40$0.40
-0.03%		$0.41$0.38152,966 shs$37.22 million
02/26/2024$0.39$0.40
+1.29%		$0.44$0.38133,071 shs$37.22 million
02/23/2024$0.41$0.39
-2.69%		$0.43$0.39185,526 shs$36.75 million
02/22/2024$0.41$0.41
-1.02%		$0.46$0.40218,684 shs$37.76 million
02/21/2024$0.39$0.41
+4.33%		$0.43$0.39338,647 shs$38.16 million
02/20/2024$0.40$0.39
-2.72%		$0.47$0.39288,224 shs$36.57 million
02/19/2024$0.40$0.40$0.42$0.38100,200 shs$37.60 million
02/16/2024$0.42$0.40
-3.42%		$0.42$0.3999,903 shs$37.60 million
02/15/2024$0.40$0.42
+3.67%		$0.44$0.40122,788 shs$38.93 million
02/14/2024$0.41$0.40
-2.54%		$0.42$0.3963,625 shs$37.55 million
02/13/2024$0.41$0.41
+1.52%		$0.43$0.4090,579 shs$38.53 million
02/12/2024$0.42$0.41
-2.67%		$0.45$0.39124,381 shs$37.95 million
02/09/2024$0.42$0.42
-0.12%		$0.47$0.39140,362 shs$38.99 million
02/08/2024$0.40$0.42
+4.61%		$0.44$0.38170,147 shs$39.04 million
02/07/2024$0.39$0.40
+4.16%		$0.41$0.36123,824 shs$37.32 million
02/06/2024$0.40$0.39
-3.73%		$0.43$0.35494,080 shs$35.83 million
02/05/2024$0.37$0.40
+8.08%		$0.41$0.37122,892 shs$37.21 million
02/02/2024$0.38$0.37
-2.63%		$0.41$0.35596,234 shs$34.43 million
02/01/2024$0.42$0.38
-10.38%		$0.43$0.38494,603 shs$35.36 million
01/31/2024$0.45$0.42
-5.78%		$0.46$0.39448,929 shs$39.46 million
01/30/2024$0.42$0.45
+8.25%		$0.45$0.39393,649 shs$41.88 million
01/29/2024$0.44$0.42
-5.03%		$0.46$0.4255,479 shs$38.69 million
01/26/2024$0.44$0.44
-0.52%		$0.49$0.41380,554 shs$40.73 million

Related Companies:
This page (NASDAQ:YS) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press