Free Trial

YS Biopharma (YS) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free YS Stock Alerts
$0.84
-0.07 (-7.73%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

YS Biopharma Stock Price Performance

5 Day
Performance
-18.14%
1 Month
Performance
+11.33%
3 Month
Performance
+94.64%
6 Month
Performance
+57.52%
Year-To-Date
Performance
+63.41%
1 Year
Performance
-50.00%
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 Behind the Markets
“This will be one of the biggest revolutions ever.” - NVIDIA CEO
NVIDIA's CEO calls it the "next amazing revolution"... The Economist says its a "boon to humanity"... And Jeff Bezos is heavily invested in it.
A new breakthrough tech could add up to $20 trillion to the U.S. economy.

YS Stock Chart for Saturday, June, 1, 2024

YS Chart by TradingView

YS Biopharma Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.93$0.84
-10.22%		$0.88$0.8068,518 shs$77.71 million
05/30/2024$0.93$0.93$1.01$0.9246,987 shs$86.55 million
05/29/2024$1.02$0.93
-8.82%		$1.01$0.9246,645 shs$86.55 million
05/28/2024$1.02$1.02$1.10$0.90107,200 shs$94.92 million
05/27/2024$1.02$1.02$1.10$0.90107,200 shs$94.92 million
05/24/2024$0.93$1.02
+9.68%		$1.10$0.90102,959 shs$94.92 million
05/23/2024$0.92$0.93
+1.21%		$0.94$0.8832,797 shs$86.55 million
05/22/2024$0.98$0.92
-6.23%		$0.98$0.8836,115 shs$85.51 million
05/21/2024$0.96$0.98
+2.08%		$1.00$0.9563,940 shs$91.20 million
05/20/2024$0.98$0.96
-1.83%		$1.00$0.9350,894 shs$89.34 million
05/17/2024$0.95$0.98
+2.94%		$1.03$0.9562,327 shs$91.00 million
05/16/2024$1.03$0.95
-7.77%		$1.02$0.9544,078 shs$88.41 million
05/15/2024$0.99$1.03
+4.24%		$1.03$0.9072,261 shs$95.85 million
05/14/2024$0.90$0.99
+9.78%		$1.01$0.9473,586 shs$91.95 million
05/13/2024$0.97$0.90
-7.21%		$1.01$0.81106,962 shs$83.76 million
05/10/2024$0.95$0.97
+1.89%		$0.99$0.90170,130 shs$90.27 million
05/09/2024$0.95$0.95
+0.21%		$1.02$0.94299,070 shs$88.59 million
05/08/2024$0.78$0.95
+21.79%		$0.95$0.85206,144 shs$88.41 million
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
The only AI company to buy (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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
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

Related Companies:
This page (NASDAQ:YS) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits