YD Bio Limited YDES
NASDAQ · United States · Health Technology
$8.11+0.30 (+3.84%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $8.11 | +3.84% | $7.71 | $8.43 | $6.60 | 546.51K |
| 2026-10-01 | $7.81 | +5.26% | $7.18 | $8.25 | $6.99 | 267.90K |
| 2026-09-30 | $7.42 | -2.50% | $7.59 | $7.73 | $6.80 | 205.00K |
| 2026-09-29 | $7.61 | +7.03% | $7.03 | $7.89 | $6.62 | 347.10K |
| 2026-09-28 | $7.11 | +24.08% | $6.13 | $7.35 | $5.62 | 507.60K |
| 2026-09-25 | $5.73 | +20.13% | $4.77 | $5.88 | $4.55 | 654.00K |
| 2026-09-24 | $4.77 | +47.68% | $3.26 | $5.41 | $3.26 | 3.17M |
| 2026-09-23 | $3.23 | +14.54% | $2.78 | $3.34 | $2.42 | 359.10K |
| 2026-09-22 | $2.82 | +7.22% | $2.67 | $3.10 | $2.60 | 390.30K |
| 2026-09-21 | $2.63 | -17.55% | $3.11 | $3.35 | $2.51 | 662.60K |
| 2026-09-18 | $3.19 | -1.54% | $3.25 | $3.57 | $3.15 | 535.50K |
| 2026-09-17 | $3.24 | -12.43% | $3.70 | $3.76 | $3.12 | 544.50K |
| 2026-09-16 | $3.70 | -6.33% | $3.90 | $3.90 | $3.27 | 695.50K |
| 2026-09-15 | $3.95 | +3.13% | $3.79 | $4.04 | $3.66 | 688.70K |
| 2026-09-14 | $3.83 | -4.25% | $4.01 | $4.01 | $3.61 | 523.30K |
| 2026-09-11 | $4.00 | +2.56% | $3.93 | $4.19 | $3.61 | 819.30K |
| 2026-09-10 | $3.90 | -0.64% | $3.82 | $4.31 | $3.73 | 633.20K |
| 2026-09-09 | $3.92 | -7.65% | $4.36 | $4.38 | $3.65 | 729.60K |
| 2026-09-08 | $4.25 | +20.06% | $3.72 | $4.50 | $3.65 | 502.80K |
| 2026-09-04 | $3.54 | -3.54% | $3.67 | $3.88 | $3.29 | 687.10K |
| 2026-09-03 | $3.67 | -2.39% | $3.64 | $4.05 | $3.21 | 672.10K |
| 2026-09-02 | $3.76 | -0.40% | $3.71 | $4.01 | $3.50 | 567.60K |
| 2026-09-01 | $3.78 | +1.75% | $3.77 | $4.08 | $3.36 | 428.70K |
| 2026-08-31 | $3.71 | -22.71% | $4.87 | $4.87 | $3.10 | 445.30K |
| 2026-08-28 | $4.80 | +24.03% | $3.94 | $4.80 | $3.09 | 217.80K |
| 2026-08-27 | $3.87 | -10.83% | $4.34 | $4.34 | $3.80 | 27.10K |
| 2026-08-26 | $4.34 | -7.26% | $4.85 | $4.85 | $4.00 | 11.40K |
| 2026-08-25 | $4.68 | +0.43% | $4.75 | $4.77 | $4.10 | 9.40K |
| 2026-08-24 | $4.66 | -0.64% | $4.66 | $4.77 | $4.45 | 18.50K |
| 2026-08-21 | $4.69 | -2.01% | $4.56 | $5.00 | $4.40 | 35.50K |
| 2026-08-20 | $4.79 | +7.07% | $4.39 | $4.99 | $4.01 | 104.80K |
| 2026-08-19 | $4.47 | +12.31% | $3.94 | $4.55 | $3.60 | 83.90K |
| 2026-08-18 | $3.98 | +18.10% | $3.50 | $4.00 | $3.38 | 87.80K |
| 2026-08-17 | $3.37 | +13.09% | $3.11 | $3.40 | $2.79 | 64.60K |
| 2026-08-14 | $2.98 | +18.73% | $2.76 | $3.24 | $2.41 | 73.50K |
| 2026-08-13 | $2.51 | -3.46% | $2.69 | $2.77 | $2.39 | 16.30K |
| 2026-08-12 | $2.60 | -4.76% | $2.79 | $2.80 | $2.58 | 22.00K |
| 2026-08-11 | $2.73 | +8.98% | $2.54 | $2.75 | $2.50 | 21.10K |
| 2026-08-10 | $2.51 | +9.15% | $2.28 | $2.57 | $2.17 | 35.10K |
| 2026-08-07 | $2.30 | -2.92% | $2.55 | $2.56 | $2.23 | 27.70K |
| 2026-08-06 | $2.36 | +5.07% | $2.35 | $2.49 | $2.21 | 20.10K |
| 2026-08-05 | $2.25 | -3.02% | $2.25 | $2.39 | $2.25 | 24.00K |
| 2026-08-04 | $2.32 | +0.87% | $2.28 | $2.43 | $2.28 | 5.50K |
| 2026-08-03 | $2.30 | +5.99% | $2.35 | $2.46 | $2.21 | 142.90K |
| 2026-07-31 | $2.17 | -1.36% | $2.35 | $2.38 | $2.16 | 10.10K |
| 2026-07-30 | $2.20 | -3.04% | $2.26 | $2.38 | $2.11 | 28.80K |
| 2026-07-29 | $2.27 | -1.35% | $2.31 | $2.31 | $2.10 | 14.60K |
| 2026-07-28 | $2.30 | +0.44% | $2.29 | $2.60 | $2.18 | 42.60K |
| 2026-07-27 | $2.29 | +2.23% | $2.21 | $2.37 | $2.17 | 25.90K |
| 2026-07-24 | $2.24 | +9.80% | $2.44 | $2.44 | $1.96 | 83.10K |
| 2026-07-23 | $2.04 | -7.69% | $2.18 | $2.24 | $2.00 | 39.30K |
| 2026-07-22 | $2.21 | -2.64% | $2.53 | $2.54 | $1.94 | 42.00K |
| 2026-07-21 | $2.27 | 0.00% | $2.21 | $2.38 | $2.21 | 12.80K |
| 2026-07-20 | $2.27 | -7.35% | $2.38 | $2.38 | $2.10 | 18.30K |
| 2026-07-17 | $2.45 | -0.41% | $2.44 | $2.50 | $2.30 | 19.90K |
| 2026-07-16 | $2.46 | +8.37% | $2.26 | $2.50 | $2.11 | 40.30K |
| 2026-07-15 | $2.27 | +7.08% | $2.07 | $2.28 | $2.00 | 45.80K |
| 2026-07-14 | $2.12 | -1.40% | $2.13 | $2.19 | $1.99 | 61.00K |
| 2026-07-13 | $2.15 | -3.59% | $2.15 | $2.23 | $2.00 | 62.80K |
| 2026-07-10 | $2.23 | +4.21% | $2.04 | $2.25 | $2.02 | 70.20K |
| 2026-07-09 | $2.14 | +9.18% | $1.93 | $2.24 | $1.90 | 51.30K |
| 2026-07-08 | $1.96 | -2.00% | $2.11 | $2.15 | $1.91 | 180.50K |
| 2026-07-07 | $2.00 | -14.53% | $2.33 | $2.54 | $1.95 | 428.00K |
| 2026-07-06 | $2.34 | +23.16% | $1.98 | $3.05 | $1.96 | 4.86M |
| 2026-07-02 | $1.90 | -17.75% | $2.21 | $2.46 | $1.70 | 345.60K |
| 2026-07-01 | $2.31 | +2.67% | $2.55 | $2.97 | $2.21 | 132.90K |
| 2026-06-30 | $2.25 | -7.02% | $2.37 | $2.37 | $2.25 | 10.90K |
| 2026-06-29 | $2.42 | +2.98% | $2.32 | $2.61 | $2.32 | 17.20K |
| 2026-06-26 | $2.35 | -2.89% | $2.29 | $2.60 | $2.25 | 16.70K |
| 2026-06-25 | $2.42 | -7.98% | $2.65 | $2.65 | $2.39 | 24.50K |
| 2026-06-24 | $2.63 | +1.94% | $2.69 | $2.75 | $2.39 | 34.60K |
| 2026-06-23 | $2.58 | -7.53% | $2.20 | $3.00 | $2.14 | 525.90K |
| 2026-06-22 | $2.79 | +15.29% | $2.62 | $3.30 | $2.42 | 163.30K |
| 2026-06-18 | $2.42 | -3.97% | $2.45 | $2.65 | $2.38 | 15.70K |
| 2026-06-17 | $2.52 | -5.26% | $2.70 | $2.88 | $2.45 | 31.70K |
| 2026-06-16 | $2.66 | -21.53% | $2.82 | $2.93 | $2.45 | 271.50K |
| 2026-06-15 | $3.39 | +3.67% | $3.26 | $3.39 | $3.22 | 3.30K |
| 2026-06-12 | $3.27 | +0.62% | $3.36 | $3.55 | $3.25 | 15.40K |
| 2026-06-11 | $3.25 | +4.67% | $3.14 | $3.58 | $3.14 | 11.00K |
| 2026-06-10 | $3.11 | +5.61% | $3.00 | $3.32 | $3.00 | 22.10K |
| 2026-06-09 | $2.94 | -1.01% | $2.95 | $2.95 | $2.90 | 10.30K |
| 2026-06-08 | $2.97 | -1.33% | $3.01 | $3.14 | $2.90 | 5.10K |
| 2026-06-05 | $3.01 | -4.29% | $3.12 | $3.61 | $3.01 | 19.40K |
| 2026-06-04 | $3.14 | -12.88% | $3.87 | $3.87 | $3.10 | 12.10K |
| 2026-06-03 | $3.61 | +13.17% | $3.50 | $3.90 | $3.25 | 54.30K |
| 2026-06-02 | $3.19 | +4.08% | $3.06 | $3.49 | $2.88 | 27.30K |
| 2026-06-01 | $3.07 | -4.81% | $3.01 | $3.22 | $3.01 | 6.80K |
| 2026-05-29 | $3.22 | -8.26% | $3.37 | $3.39 | $3.00 | 12.80K |
| 2026-05-28 | $3.51 | -10.91% | $3.93 | $3.93 | $3.50 | 12.10K |
| 2026-05-27 | $3.94 | -8.58% | $4.30 | $4.30 | $3.71 | 25.50K |