Dark

YDES
YD Bio Limited
stock NASDAQ

At Close

Mar 5, 2026 3:59:30 PM EST

8.38USD-0.846%(-0.07)15,100

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-05	8.2300	8.378500	8.2300	8.3785	-0.846%	15,100	0.000%
2026-03-04	8.6600	8.660000	8.4000	8.4500	-0.236%	8,324	-0.846%
2026-03-03	8.6400	8.800000	8.4700	8.4700	-2.588%	2,602	-1.080%
2026-03-02	8.5800	9.275000	8.5800	8.6950	+1.340%	14,269	-3.640%
2026-02-27	9.4590	9.459000	8.5800	8.5800	-4.983%	12,960	-2.348%
2026-02-26	8.4000	9.240000	8.4000	9.0300	+7.181%	11,117	-7.215%
2026-02-25	8.2100	8.500000	8.2100	8.4250	+4.529%	10,853	-0.552%
2026-02-24	8.4810	8.485000	8.0200	8.0600	-0.861%	6,250	+3.952%
2026-02-23	8.0300	8.870000	8.0000	8.1300	+1.346%	19,122	+3.057%
2026-02-20	8.8000	8.970000	8.0220	8.0220	-8.841%	15,536	+4.444%
2026-02-19	8.5600	8.952000	8.4000	8.8000	+3.262%	23,128	-4.790%
2026-02-18	8.6900	9.195000	8.4050	8.5220	-1.820%	28,274	-1.684%
2026-02-17	9.8400	10.049000	8.6620	8.6800	-11.789%	19,948	-3.474%
2026-02-13	10.3106	10.310600	9.8100	9.8400	+0.306%	8,580	-14.853%
2026-02-12	11.2000	11.270000	9.7600	9.8100	-11.222%	53,556	-14.592%
2026-02-11	11.0300	11.295000	10.9000	11.0500	-1.339%	8,708	-24.176%
2026-02-10	11.3300	11.490000	11.0500	11.2000	-1.147%	22,910	-25.192%
2026-02-09	11.5370	11.800000	10.8100	11.3300	+0.443%	34,782	-26.050%
2026-02-06	11.2200	11.780000	11.0100	11.2800	+4.833%	38,279	-25.723%
2026-02-05	11.1300	11.150000	10.6600	10.7600	-3.324%	38,056	-22.133%
2026-02-04	10.8500	11.400000	10.5600	11.1300	+2.581%	54,543	-24.721%
2026-02-03	11.7600	11.830000	10.8500	10.8500	-5.405%	54,781	-22.779%
2026-02-02	11.6500	11.999900	11.3000	11.4700	-3.370%	41,994	-26.953%
2026-01-30	11.0300	11.870000	11.0300	11.8700	+7.616%	35,007	-29.414%
2026-01-29	12.3000	12.300000	11.0300	11.0300	-9.886%	58,200	-24.039%
2026-01-28	12.0000	12.300000	12.0000	12.2400	+0.658%	13,255	-31.548%
2026-01-27	11.9800	12.350000	11.8000	12.1600	+1.123%	33,406	-31.098%
2026-01-26	12.3900	12.390000	11.7400	12.0250	-2.710%	18,089	-30.324%
2026-01-23	12.3300	12.500000	11.9702	12.3600	+0.488%	11,752	-32.213%
2026-01-22	12.0000	12.490000	11.5300	12.3000	+2.500%	61,991	-31.882%
2026-01-21	11.7900	12.500000	11.4600	12.0000	+0.418%	53,145	-30.179%
2026-01-20	11.2000	11.990000	11.0700	11.9500	+5.565%	79,958	-29.887%
2026-01-16	11.3100	11.690000	11.3000	11.3200	-0.876%	28,550	-25.985%
2026-01-15	11.8000	12.000000	11.3500	11.4200	-3.220%	94,620	-26.633%
2026-01-14	11.9000	12.157000	11.5500	11.8000	-0.169%	13,083	-28.996%
2026-01-13	11.7900	12.190000	11.7900	11.8200	0.000%	17,273	-29.116%
2026-01-12	12.0000	12.320000	11.7400	11.8200	-4.214%	52,795	-29.116%
2026-01-09	12.3300	12.500000	12.0000	12.3400	+0.081%	45,560	-32.103%
2026-01-08	11.6900	12.470000	11.3500	12.3300	+7.217%	116,648	-32.048%
2026-01-07	11.3000	12.530000	10.8000	11.5000	-1.372%	115,676	-27.143%
2026-01-06	13.0000	13.105000	11.0100	11.6600	-8.044%	328,687	-28.143%
2026-01-05	12.0600	12.720000	12.0100	12.6800	+5.667%	70,506	-33.924%
2026-01-02	12.2100	12.530000	11.6700	12.0000	-1.559%	29,218	-30.179%
2025-12-31	11.9000	12.300000	11.9000	12.1900	+1.838%	15,931	-31.267%
2025-12-30	12.2500	12.250000	11.8000	11.9700	-2.421%	17,582	-30.004%
2025-12-29	12.2500	12.340000	12.2000	12.2670	+0.221%	12,567	-31.699%
2025-12-26	12.4800	13.010000	12.2400	12.2400	-1.923%	66,720	-31.548%
2025-12-24	12.3000	12.480000	12.2000	12.4800	+3.226%	4,242	-32.865%
2025-12-23	12.0000	12.500000	11.8000	12.0900	-0.330%	29,027	-30.699%
2025-12-22	12.0000	12.500000	11.5000	12.1300	-2.019%	16,512	-30.927%
2025-12-19	11.7000	12.610000	11.2000	12.3800	+9.219%	37,564	-32.322%
2025-12-18	12.8000	12.800000	11.0000	11.3350	-10.324%	34,048	-26.083%
2025-12-17	12.3600	13.300000	12.2000	12.6400	+0.158%	68,238	-33.714%
2025-12-16	12.4000	13.400000	11.8100	12.6200	+1.041%	44,299	-33.609%
2025-12-15	12.5500	12.550000	11.8000	12.4900	+0.726%	37,220	-32.918%
2025-12-12	12.5700	13.210000	11.9900	12.4000	-1.352%	64,834	-32.431%
2025-12-11	12.8700	13.300000	11.6800	12.5700	-0.554%	146,593	-33.345%
2025-12-10	12.5800	13.333200	12.3400	12.6400	+0.477%	44,803	-33.714%
2025-12-09	15.4200	15.420000	12.3100	12.5800	-18.418%	364,253	-33.398%
2025-12-08	13.9100	15.720000	13.7100	15.4200	+10.895%	125,715	-45.665%
2025-12-05	13.5000	14.880000	12.7700	13.9050	+8.888%	91,503	-39.745%
2025-12-04	13.1800	13.920000	12.6250	12.7700	-1.466%	46,563	-34.389%
2025-12-03	12.8100	13.275000	12.1149	12.9600	0.000%	144,784	-35.351%
2025-12-02	12.1000	13.230000	11.5100	12.9600	+3.680%	124,108	-35.351%
2025-12-01	11.5000	12.500000	10.9000	12.5000	+8.413%	123,878	-32.972%
2025-11-28	10.8700	11.970000	10.7300	11.5300	+9.601%	49,922	-27.333%
2025-11-26	10.0000	11.280000	9.3100	10.5200	+13.240%	157,909	-20.356%
2025-11-25	9.0500	9.290000	7.9000	9.2900	+5.210%	66,014	-9.812%
2025-11-24	8.9960	9.840000	8.8300	8.8300	+4.497%	69,268	-5.113%
2025-11-21	8.3600	8.600000	7.9800	8.4500	+1.077%	106,210	-0.846%
2025-11-20	9.5000	9.780000	8.3050	8.3600	-10.108%	69,689	+0.221%
2025-11-19	9.8400	9.995000	8.8000	9.3000	-4.811%	44,644	-9.909%
2025-11-18	10.7000	10.800000	9.7100	9.7700	-8.947%	58,982	-14.243%
2025-11-17	12.1900	12.700000	10.6000	10.7300	-12.408%	117,709	-21.915%
2025-11-14	10.3500	13.450000	10.3000	12.2500	+21.047%	178,300	-31.604%
2025-11-13	9.0918	10.321800	9.0200	10.1200	+14.480%	73,131	-17.208%
2025-11-12	8.9800	9.490000	8.7000	8.8400	0.000%	160,911	-5.221%
2025-11-11	8.8000	9.030000	8.6300	8.8400	+1.961%	37,405	-5.221%
2025-11-10	8.9500	9.448600	8.6000	8.6700	-3.560%	54,076	-3.362%
2025-11-07	9.2700	9.270000	8.4700	8.9900	-4.463%	94,608	-6.802%
2025-11-06	10.4800	10.480000	9.2100	9.4100	-10.721%	73,640	-10.962%
2025-11-05	10.7000	10.880000	10.3300	10.5400	-3.125%	46,680	-20.508%
2025-11-04	11.5700	11.790000	10.3500	10.8800	-3.972%	73,507	-22.992%
2025-11-03	11.6000	11.980000	10.7000	11.3300	-0.875%	90,458	-26.050%
2025-10-31	11.2000	13.988000	11.1800	11.4300	+2.880%	155,229	-26.697%
2025-10-30	13.1800	13.180000	10.5000	11.1100	-16.088%	225,053	-24.586%
2025-10-29	16.0000	16.000000	13.0100	13.2400	-16.203%	109,030	-36.718%
2025-10-28	17.0000	17.370000	15.7000	15.8000	-7.656%	35,456	-46.972%
2025-10-27	17.5100	17.990000	17.0000	17.1100	-0.465%	22,765	-51.032%
2025-10-24	18.1600	18.570000	17.1540	17.1900	-2.385%	44,361	-51.259%
2025-10-23	17.6600	17.965000	17.2500	17.6100	+0.571%	12,982	-52.422%
2025-10-22	18.4019	18.660000	17.5100	17.5100	-5.505%	19,772	-52.150%
2025-10-21	20.0700	20.070000	18.0400	18.5300	-6.884%	31,435	-54.784%
2025-10-20	20.3900	22.000000	19.6130	19.9000	-0.946%	72,523	-57.897%
2025-10-17	18.7000	20.090000	18.7000	20.0900	+6.494%	77,166	-58.295%
2025-10-16	18.9900	19.940000	18.4000	18.8650	-0.026%	43,025	-55.587%
2025-10-15	18.5000	18.980000	18.2500	18.8700	+1.972%	26,323	-55.599%
2025-10-14	18.4000	18.620000	17.6500	18.5050	+0.244%	36,275	-54.723%
2025-10-13	17.6100	18.484223	17.6100	18.4600	+6.031%	29,335	-54.613%
2025-10-10	18.7000	18.700000	17.4100	17.4100	-6.948%	66,825	-51.875%
2025-10-09	17.0000	19.490000	17.0000	18.7100	+9.672%	110,853	-55.219%
2025-10-08	17.6000	17.600000	17.0300	17.0600	-5.222%	42,858	-50.888%
2025-10-07	18.0000	18.100000	17.3100	18.0000	-1.099%	39,273	-53.453%
2025-10-06	18.3400	18.520000	18.0500	18.2000	-2.151%	21,969	-53.964%
2025-10-03	19.5000	19.500000	17.5500	18.6000	-3.502%	26,245	-54.954%
2025-10-02	18.3700	19.600000	17.0000	19.2750	+7.561%	67,255	-56.532%
2025-10-01	19.4600	19.940000	17.0000	17.9200	-7.961%	61,187	-53.245%
2025-09-30	18.0000	19.800000	17.2300	19.4700	+7.777%	106,053	-56.967%
2025-09-29	14.9000	18.400000	14.5485	18.0650	+12.906%	68,782	-53.620%
2025-09-26	13.5000	20.880000	12.9000	16.0000	+12.320%	355,150	-47.634%
2025-09-25	17.0000	17.110000	14.1200	14.2450	-16.745%	206,851	-41.183%
2025-09-24	19.0400	20.000000	17.1100	17.1100	-18.756%	106,733	-51.032%
2025-09-23	19.0000	21.500000	18.6364	21.0600	+12.320%	69,875	-60.216%
2025-09-22	18.2500	19.450000	18.1736	18.7500	-5.207%	23,567	-55.315%
2025-09-19	19.0000	20.150000	17.0000	19.7800	+2.434%	198,471	-57.642%
2025-09-18	18.5000	19.490000	18.5000	19.3100	+4.946%	69,998	-56.611%
2025-09-17	17.4300	18.620000	17.0000	18.4000	+7.918%	45,543	-54.465%
2025-09-16	17.4400	19.740000	16.5570	17.0500	-0.292%	114,650	-50.859%
2025-09-15	21.0000	23.000000	16.3100	17.1000	-26.006%	231,199	-51.003%
2025-09-12	19.0000	25.000000	19.0000	23.1100	+12.732%	187,353	-63.745%
2025-09-11	16.5000	20.500000	16.5000	20.5000	+25.076%	59,598	-59.129%
2025-09-10	16.5300	17.000000	15.8000	16.3900	+5.402%	28,765	-48.880%
2025-09-09	15.7900	16.600000	15.3010	15.5500	-2.355%	35,017	-46.119%
2025-09-08	15.5000	17.000000	15.5000	15.9250	+2.247%	47,385	-47.388%
2025-09-05	14.8000	16.409000	14.7950	15.5750	+5.737%	58,160	-46.205%
2025-09-04	15.8600	17.900000	14.3640	14.7300	-18.888%	130,715	-43.119%
2025-09-03	14.0000	23.942600	14.0000	18.1600	+33.040%	578,172	-53.863%
2025-09-02	12.6900	14.750000	12.5101	13.6500	+9.200%	268,489	-38.619%
2025-08-29	8.0000	16.500000	7.2000	12.5000	0.000%	918,831	-32.972%

.dark-mode .Kcc7rJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kcc7rJ{ color: #333333; background-color: white; border: 2px solid #333333; }YDESYD Bio Limitedstock NASDAQ

YDES
YD Bio Limited
stock NASDAQ