Free Trial

YS Biopharma (YS) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free YS Stock Alerts
$0.94
+0.14 (+17.50%)
(As of 03:40 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

YS Biopharma Stock Price Performance

5 Day
Performance
+27.41%
1 Month
Performance
+6.82%
3 Month
Performance
+124.08%
6 Month
Performance
+66.37%
Year-To-Date
Performance
+83.95%
1 Year
Performance
-38.16%
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 Smallcaps Daily
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
See how with its ongoing expansion and development of its diverse and promising product pipeline, this small-cap NYSE company is positioned to be a dominant and innovative leader in the nanomedicine and antiviral therapy space.
Click to read

YS Stock Chart for Wednesday, May, 8, 2024

YS Chart by TradingView

YS Biopharma Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$0.77$0.78
+0.97%		$0.82$0.7227,529 shs$72.59 million
05/06/2024$0.74$0.77
+4.70%		$0.81$0.7334,180 shs$71.89 million
05/03/2024$0.74$0.74
-0.03%		$0.77$0.7214,831 shs$68.66 million
05/02/2024$0.75$0.74
-1.60%		$0.75$0.7025,309 shs$68.68 million
05/01/2024$0.73$0.75
+3.31%		$0.77$0.7140,632 shs$69.80 million
04/30/2024$0.77$0.73
-5.71%		$0.78$0.7054,115 shs$67.56 million
04/29/2024$0.80$0.77
-3.75%		$0.84$0.7576,029 shs$71.66 million
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
The Weight Loss Pill That Could Disrupt a $32 Billion Industry (Ad)

A revolutionary new weight loss pill is about to send shockwaves through the plus-size clothing market. Analysts are calling it the "King Kong" of diet drugs after amazing clinical trial results.

Don't miss out on the "next Ozempic" >>>
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
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

Related Companies:
This page (NASDAQ:YS) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
AI “wealth window” is closing June 25th
Paradigm Press
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
The AI Stock that’s Disrupting Every Industry
StockEarnings
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Charles Payne Demystifies Options
Unstoppable Prosperity