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
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
8th May 2026 (Fri) 0.495 0.57 0.495 0.57 0
7th May 2026 (Thu) 0.495 0.495 0.495 0.5225 500
6th May 2026 (Wed) 0.485 0.485 0.485 0.49 1,000
5th May 2026 (Tue) 0.44 0.47 0.44 0.47 0
4th May 2026 (Mon) 0.44 0.44 0.44 0.44 0
1st May 2026 (Fri) 0.44 0.44 0.40 0.40 0
30th Apr 2026 (Thu) 0.44 0.45 0.44 0.45 0
29th Apr 2026 (Wed) 0.44 0.44 0.44 0.45 9,750
28th Apr 2026 (Tue) 0.4164 0.42 0.4164 0.4426 0
27th Apr 2026 (Mon) 0.40 0.449 0.37 0.365 1,044
24th Apr 2026 (Fri) 0.43 0.43 0.43 0.44 115
23rd Apr 2026 (Thu) 0.3835 0.4392 0.3835 0.4392 0
22nd Apr 2026 (Wed) 0.3835 0.47 0.3835 0.4392 465
21st Apr 2026 (Tue) 0.4505 0.4505 0.45 0.4534 1,209
20th Apr 2026 (Mon) 0.52 0.52 0.46 0.46 1
17th Apr 2026 (Fri) 0.52 0.52 0.4975 0.4975 0
16th Apr 2026 (Thu) 0.52 0.52 0.46 0.46 339
15th Apr 2026 (Wed) 0.50 0.535 0.50 0.535 0
14th Apr 2026 (Tue) 0.50 0.5399 0.50 0.5399 1
13th Apr 2026 (Mon) 0.50 0.50 0.50 0.5099 263
10th Apr 2026 (Fri) 0.54 0.57 0.54 0.57 19
9th Apr 2026 (Thu) 0.54 0.54 0.51 0.51 3,109
8th Apr 2026 (Wed) 0.61 0.61 0.5879 0.5879 0
7th Apr 2026 (Tue) 0.61 0.61 0.5625 0.58 866
6th Apr 2026 (Mon) 0.52 0.645 0.52 0.645 0
3rd Apr 2026 (Fri) 0.52 0.52 0.52 0.6299 290
2nd Apr 2026 (Thu) 0.52 0.52 0.52 0.6299 290
1st Apr 2026 (Wed) 0.57 0.57 0.57 0.6088 317
31st Mar 2026 (Tue) 0.65 0.65 0.5214 0.6499 1,400
30th Mar 2026 (Mon) 0.75 0.75 0.62 0.62 0
27th Mar 2026 (Fri) 0.75 0.75 0.61 0.675 300
26th Mar 2026 (Thu) 0.74 0.7499 0.74 0.7499 0
25th Mar 2026 (Wed) 0.74 0.7599 0.74 0.7599 0
24th Mar 2026 (Tue) 0.74 0.7475 0.74 0.7599 60
23rd Mar 2026 (Mon) 0.5601 0.6426 0.4999 0.6326 2,000
FTSE 100 Latest
Value10,443.47
Change11.13