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
28th Sep 2026 (Mon) 0.58 0.72 0.58 0.7099 4,131
25th Sep 2026 (Fri) 0.45 0.5733 0.45 0.5733 116
24th Sep 2026 (Thu) 0.45 0.525 0.45 0.515 17,671
23rd Sep 2026 (Wed) 0.3626 0.3626 0.36 0.36 0
22nd Sep 2026 (Tue) 0.3626 0.3626 0.36 0.36 1
21st Sep 2026 (Mon) 0.3626 0.3626 0.36 0.36 1
18th Sep 2026 (Fri) 0.3626 0.3626 0.36 0.36 0
17th Sep 2026 (Thu) 0.475 0.4949 0.3101 0.3626 834
16th Sep 2026 (Wed) 0.352 0.352 0.352 0.3576 0
15th Sep 2026 (Tue) 0.41 0.41 0.3899 0.3899 99
14th Sep 2026 (Mon) 0.41 0.45 0.41 0.39 400
11th Sep 2026 (Fri) 0.445 0.445 0.3999 0.3999 1
10th Sep 2026 (Thu) 0.445 0.445 0.375 0.375 0
9th Sep 2026 (Wed) 0.445 0.445 0.41 0.41 0
8th Sep 2026 (Tue) 0.445 0.445 0.41 0.41 1
7th Sep 2026 (Mon) 0.445 0.445 0.4125 0.4125 1
4th Sep 2026 (Fri) 0.445 0.445 0.4125 0.4125 1
3rd Sep 2026 (Thu) 0.445 0.445 0.3799 0.3799 97
2nd Sep 2026 (Wed) 0.445 0.445 0.425 0.425 0
1st Sep 2026 (Tue) 0.445 0.445 0.425 0.425 376
31st Aug 2026 (Mon) 0.425 0.425 0.425 0.43 1,700
28th Aug 2026 (Fri) 0.3781 0.465 0.3781 0.4173 1,235
27th Aug 2026 (Thu) 0.3916 0.3916 0.35 0.35 0
26th Aug 2026 (Wed) 0.3916 0.3916 0.3916 0.38 523
25th Aug 2026 (Tue) 0.36 0.36 0.36 0.3599 0
24th Aug 2026 (Mon) 0.3925 0.3925 0.3642 0.3642 1
21st Aug 2026 (Fri) 0.3925 0.41 0.3925 0.41 0
20th Aug 2026 (Thu) 0.3925 0.3925 0.37 0.37 0
19th Aug 2026 (Wed) 0.3925 0.40 0.3925 0.37 1,923
18th Aug 2026 (Tue) 0.3397 0.3549 0.3397 0.3401 5,570
17th Aug 2026 (Mon) 0.258 0.26 0.258 0.25 700
14th Aug 2026 (Fri) 0.2101 0.2699 0.2101 0.2699 100
13th Aug 2026 (Thu) 0.2101 0.2101 0.2001 0.2699 1,100
12th Aug 2026 (Wed) 0.30 0.30 0.295 0.295 0
11th Aug 2026 (Tue) 0.30 0.30 0.2828 0.295 9,100
10th Aug 2026 (Mon) 0.25 0.2989 0.25 0.2989 0
7th Aug 2026 (Fri) 0.25 0.25 0.23 0.23 0
6th Aug 2026 (Thu) 0.25 0.25 0.23 0.23 0
5th Aug 2026 (Wed) 0.25 0.25 0.25 0.23 0
4th Aug 2026 (Tue) 0.27 0.27 0.2301 0.2301 0
3rd Aug 2026 (Mon) 0.27 0.27 0.2301 0.2301 0
31st Jul 2026 (Fri) 0.27 0.27 0.2499 0.2499 7
30th Jul 2026 (Thu) 0.27 0.27 0.25 0.25 0
29th Jul 2026 (Wed) 0.27 0.27 0.27 0.22 0
FTSE 100 Latest
Value10,740.64
Change55.76