Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Yd Bio Ltd. (YDESW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.2002 0.2002 0.2002 0.24 900
9th Jul 2026 (Thu) 0.2101 0.2101 0.2101 0.2351 17
8th Jul 2026 (Wed) 0.2203 0.2203 0.2203 0.2999 299
7th Jul 2026 (Tue) 0.285 0.32 0.285 0.32 3
6th Jul 2026 (Mon) 0.285 0.32 0.2725 0.32 8,040
3rd Jul 2026 (Fri) 0.2151 0.2499 0.2151 0.2499 0
2nd Jul 2026 (Thu) 0.2151 0.2499 0.2151 0.2499 0
1st Jul 2026 (Wed) 0.2151 0.2151 0.2102 0.2599 1,000
30th Jun 2026 (Tue) 0.30 0.31 0.27 0.31 8,525
29th Jun 2026 (Mon) 0.26 0.30 0.26 0.30 0
26th Jun 2026 (Fri) 0.26 0.2799 0.26 0.2799 0
25th Jun 2026 (Thu) 0.26 0.26 0.2205 0.2205 0
24th Jun 2026 (Wed) 0.26 0.26 0.2205 0.2205 0
23rd Jun 2026 (Tue) 0.26 0.33 0.26 0.33 0
22nd Jun 2026 (Mon) 0.26 0.358 0.26 0.358 0
19th Jun 2026 (Fri) 0.26 0.26 0.2502 0.2502 0
18th Jun 2026 (Thu) 0.26 0.26 0.2502 0.2502 0
17th Jun 2026 (Wed) 0.26 0.26 0.26 0.2502 192
16th Jun 2026 (Tue) 0.32 0.32 0.295 0.295 0
15th Jun 2026 (Mon) 0.32 0.32 0.2946 0.2946 556
12th Jun 2026 (Fri) 0.34 0.34 0.34 0.34 7,900
11th Jun 2026 (Thu) 0.345 0.345 0.34 0.34 0
10th Jun 2026 (Wed) 0.345 0.345 0.34 0.34 400
9th Jun 2026 (Tue) 0.36 0.36 0.35 0.35 0
8th Jun 2026 (Mon) 0.36 0.36 0.35 0.35 0
5th Jun 2026 (Fri) 0.36 0.36 0.36 0.35 300
4th Jun 2026 (Thu) 0.416 0.416 0.36 0.36 0
3rd Jun 2026 (Wed) 0.416 0.416 0.37 0.37 0
2nd Jun 2026 (Tue) 0.416 0.416 0.3649 0.3649 0
1st Jun 2026 (Mon) 0.416 0.416 0.365 0.365 0
29th May 2026 (Fri) 0.416 0.416 0.36 0.36 0
28th May 2026 (Thu) 0.416 0.416 0.39 0.39 0
27th May 2026 (Wed) 0.416 0.416 0.3901 0.3901 0
26th May 2026 (Tue) 0.416 0.416 0.416 0.415 225
25th May 2026 (Mon) 0.4499 0.4499 0.4399 0.4399 0
22nd May 2026 (Fri) 0.4499 0.4499 0.4399 0.4399 0
21st May 2026 (Thu) 0.4499 0.4499 0.4499 0.4499 5,637
20th May 2026 (Wed) 0.4499 0.4499 0.4499 0.45 3,063
19th May 2026 (Tue) 0.5099 0.5099 0.4831 0.4831 0
18th May 2026 (Mon) 0.5099 0.5099 0.4499 0.4499 0
15th May 2026 (Fri) 0.5099 0.5099 0.5099 0.4487 82
14th May 2026 (Thu) 0.4301 0.4301 0.4301 0.5499 52
13th May 2026 (Wed) 0.45 0.45 0.45 0.45 100
12th May 2026 (Tue) 0.4934 0.495 0.4934 0.495 0
11th May 2026 (Mon) 0.4934 0.4934 0.4934 0.495 200
FTSE 100 Latest
Value10,497.29
Change24.84