YD Bio Limited YDES
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$8,11+0,30 (+%3,84)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |