Dark

YDESW
YD Bio Limited Warrants
stock NASDAQ Warrant

At Close

0.00USD0.000%(0.00)2,631

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 (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	0.200200	0.240000	0.200200	0.240000	+2.063%	11,821	0.000%
2026-07-09	0.210100	0.280000	0.200200	0.235150	-21.591%	6,717	+2.063%
2026-07-08	0.330200	0.330200	0.200300	0.299900	-6.281%	8,540	-19.973%
2026-07-06	0.285000	0.349899	0.260000	0.320000	+23.124%	13,116	-25.000%
2026-07-01	0.262500	0.262500	0.210000	0.259900	-16.161%	7,606	-7.657%
2026-06-30	0.300000	0.310000	0.210000	0.310000	+3.333%	47,504	-22.581%
2026-06-29	0.300000	0.300000	0.300000	0.300000	+7.181%	7,007	-20.000%
2026-06-26	0.279900	0.279900	0.279900	0.279900	-15.182%	221	-14.255%
2026-06-23	0.250100	0.330000	0.250100	0.330000	-7.821%	914	-27.273%
2026-06-22	0.358000	0.358000	0.358000	0.358000	+43.086%	317	-32.961%
2026-06-17	0.260000	0.277500	0.250200	0.250200	-15.186%	6,503	-4.077%
2026-06-16	0.320000	0.320000	0.295000	0.295000	+0.136%	1,301	-18.644%
2026-06-15	0.325000	0.325100	0.294600	0.294600	-13.353%	7,175	-18.534%
2026-06-12	0.345000	0.345000	0.340000	0.340000	0.000%	10,798	-29.412%
2026-06-10	0.345000	0.350000	0.340000	0.340000	-2.857%	2,600	-29.412%
2026-06-08	0.350000	0.365000	0.350000	0.350000	0.000%	1,149	-31.429%
2026-06-05	0.365000	0.369900	0.350000	0.350000	-2.778%	24,052	-31.429%
2026-06-04	0.360000	0.360000	0.360000	0.360000	-2.703%	1,189	-33.333%
2026-06-03	0.360000	0.370000	0.360000	0.370000	+1.398%	2,004	-35.135%
2026-06-02	0.356000	0.364900	0.356000	0.364900	-0.027%	1,950	-34.229%
2026-06-01	0.365001	0.365001	0.350000	0.365000	+1.389%	3,916	-34.247%
2026-05-29	0.427500	0.427500	0.360000	0.360000	-7.692%	4,384	-33.333%
2026-05-28	0.420000	0.420000	0.390000	0.390000	-0.026%	5,250	-38.462%
2026-05-27	0.390100	0.390100	0.390100	0.390100	-6.000%	381	-38.477%
2026-05-26	0.416000	0.440000	0.390100	0.415000	-5.682%	8,197	-42.169%
2026-05-22	0.440000	0.440000	0.419600	0.439999	-2.201%	1,116	-45.454%
2026-05-21	0.455000	0.455000	0.449900	0.449900	-0.022%	12,557	-46.655%
2026-05-20	0.449900	0.455000	0.449900	0.450000	-6.858%	11,527	-46.667%
2026-05-19	0.499951	0.499951	0.479700	0.483135	+7.387%	3,385	-50.324%
2026-05-18	0.449800	0.449900	0.432300	0.449900	+0.267%	476	-46.655%
2026-05-15	0.509900	0.509900	0.400200	0.448700	-18.403%	4,699	-46.512%
2026-05-14	0.425000	0.549900	0.425000	0.549900	+22.200%	17,264	-56.356%
2026-05-13	0.470000	0.470000	0.420099	0.450000	-9.091%	3,453	-46.667%
2026-05-12	0.495000	0.495000	0.495000	0.495000	0.000%	202	-51.515%
2026-05-11	0.550000	0.550000	0.457500	0.495000	-13.158%	5,804	-51.515%
2026-05-08	0.575000	0.580000	0.570000	0.570000	+9.091%	14,409	-57.895%
2026-05-07	0.495000	0.565000	0.495000	0.522500	+6.633%	16,617	-54.067%
2026-05-06	0.480000	0.490000	0.480000	0.490000	+4.255%	16,050	-51.020%
2026-05-05	0.460000	0.470000	0.460000	0.470000	+6.818%	3,533	-48.936%
2026-05-04	0.400000	0.450000	0.400000	0.440000	+10.000%	15,317	-45.455%
2026-05-01	0.400000	0.400000	0.384000	0.400000	-11.111%	8,925	-40.000%
2026-04-30	0.450000	0.450000	0.450000	0.450000	0.000%	6,499	-46.667%
2026-04-29	0.440000	0.450000	0.440000	0.450000	+1.672%	18,219	-46.667%
2026-04-28	0.378100	0.470000	0.378100	0.442600	+21.260%	9,192	-45.775%
2026-04-27	0.400000	0.479899	0.365000	0.365000	-17.045%	8,919	-34.247%
2026-04-24	0.454750	0.454750	0.400500	0.440000	+0.182%	1,404	-45.455%
2026-04-23	0.439200	0.439200	0.439200	0.439200	0.000%	1,001	-45.355%
2026-04-22	0.383500	0.470000	0.360100	0.439200	-3.132%	13,451	-45.355%
2026-04-21	0.460000	0.460000	0.450000	0.453401	-1.435%	2,809	-47.067%
2026-04-20	0.485000	0.485000	0.460000	0.460000	-7.538%	2,075	-47.826%
2026-04-17	0.500000	0.550000	0.453100	0.497500	+8.152%	19,391	-51.759%
2026-04-16	0.520001	0.550000	0.460000	0.460000	-14.019%	11,750	-47.826%
2026-04-15	0.500000	0.535000	0.500000	0.535000	-0.908%	5,519	-55.140%
2026-04-14	0.500000	0.540000	0.499801	0.539900	+5.884%	9,664	-55.547%
2026-04-13	0.520000	0.520000	0.500000	0.509900	-10.544%	7,142	-52.932%
2026-04-10	0.570000	0.570000	0.570000	0.570000	+11.765%	234	-57.895%
2026-04-09	0.540000	0.599900	0.505000	0.510000	-13.258%	10,364	-52.941%
2026-04-08	0.650000	0.650000	0.550000	0.587950	+1.371%	7,574	-59.180%
2026-04-07	0.580000	0.630000	0.560050	0.580000	-10.078%	26,122	-58.621%
2026-04-06	0.645000	0.645000	0.645000	0.645000	+2.397%	765	-62.791%
2026-04-02	0.510500	0.645000	0.510500	0.629900	+3.459%	8,877	-61.899%
2026-04-01	0.650000	0.650000	0.560000	0.608841	-6.318%	9,537	-60.581%
2026-03-31	0.625001	0.650000	0.521400	0.649900	+4.823%	27,546	-63.071%
2026-03-30	0.635000	0.670000	0.620000	0.620000	-8.148%	11,312	-61.290%
2026-03-27	0.750000	0.760000	0.610000	0.675000	-11.173%	2,076	-64.444%
2026-03-24	0.675000	0.759900	0.624999	0.759900	+20.123%	14,731	-68.417%
2026-03-23	0.560100	0.642600	0.450100	0.632600	+9.135%	45,526	-62.061%
2026-03-20	0.600000	0.600000	0.575050	0.579650	-15.993%	7,936	-58.596%
2026-03-16	0.700000	0.700000	0.670000	0.690000	+2.985%	5,247	-65.217%
2026-03-13	0.700000	0.700000	0.670000	0.670000	-6.944%	9,701	-64.179%
2026-03-12	0.650000	0.750001	0.650000	0.720000	+2.857%	3,331	-66.667%
2026-03-11	0.700000	0.700000	0.700000	0.700000	-1.353%	100	-65.714%
2026-03-10	0.750000	0.760100	0.532500	0.709600	-5.387%	19,616	-66.178%
2026-03-09	0.768200	0.768200	0.740000	0.750000	+5.634%	1,373	-68.000%
2026-03-06	0.780000	0.780000	0.710000	0.710000	0.000%	1,648	-66.197%
2026-03-04	0.700000	0.710000	0.700000	0.710000	+0.000%	5,787	-66.197%
2026-03-03	0.530000	0.850000	0.520101	0.709999	-5.333%	7,481	-66.197%
2026-03-02	0.750000	0.750000	0.750000	0.750000	-9.639%	103	-68.000%
2026-02-27	0.840000	0.840000	0.830000	0.830000	-0.599%	1,775	-71.084%
2026-02-26	0.830000	0.835000	0.830000	0.835000	+0.602%	200	-71.257%
2026-02-25	0.850000	0.850000	0.830000	0.830000	-2.364%	1,600	-71.084%
2026-02-24	0.800000	0.860201	0.800000	0.850100	+6.262%	8,494	-71.768%
2026-02-20	0.800000	0.825000	0.800000	0.800000	0.000%	5,005	-70.000%
2026-02-19	0.780000	0.830000	0.770000	0.800000	+3.896%	1,601	-70.000%
2026-02-18	0.740000	0.800000	0.740000	0.770000	-2.519%	12,656	-68.831%
2026-02-17	0.789900	0.789900	0.789900	0.789900	-0.011%	1,008	-69.616%
2026-02-13	0.800000	0.800000	0.789990	0.789990	-11.237%	2,657	-69.620%
2026-02-12	0.890000	0.890000	0.890000	0.890000	+0.000%	2,624	-73.034%
2026-02-11	0.890000	0.890000	0.865049	0.889999	-4.301%	2,002	-73.034%
2026-02-09	0.930000	0.930000	0.730000	0.930000	+1.087%	1,335	-74.194%
2026-02-06	0.920000	0.930000	0.650100	0.920000	+15.000%	5,212	-73.913%
2026-02-05	0.750000	0.839900	0.739990	0.800000	-3.136%	7,902	-70.000%
2026-02-04	0.767800	0.825900	0.640000	0.825900	-7.202%	8,587	-70.941%
2026-02-03	0.950000	0.950000	0.866000	0.890000	-6.316%	2,650	-73.034%
2026-02-02	0.920000	1.000000	0.920000	0.950000	+4.396%	3,504	-74.737%
2026-01-30	0.900000	0.980000	0.700000	0.910000	+1.111%	62,585	-73.626%
2026-01-29	0.900000	0.900000	0.871000	0.900000	0.000%	2,350	-73.333%
2026-01-28	0.900000	0.900000	0.890000	0.900000	+0.011%	1,200	-73.333%
2026-01-27	0.899899	0.899899	0.899899	0.899899	-0.011%	703	-73.330%
2026-01-26	0.900000	0.900000	0.900000	0.900000	0.000%	222	-73.333%
2026-01-23	0.810000	0.900000	0.756900	0.900000	+4.651%	16,877	-73.333%
2026-01-22	0.880000	0.900000	0.860001	0.860001	-4.444%	8,328	-72.093%
2026-01-21	0.960000	0.960000	0.900000	0.900000	-6.250%	10,397	-73.333%
2026-01-20	0.969899	0.969899	0.900000	0.960000	-2.031%	8,800	-75.000%
2026-01-16	1.020000	1.020000	0.979900	0.979900	-4.855%	500	-75.508%
2026-01-15	1.015000	1.029900	1.000000	1.029900	-0.971%	5,720	-76.697%
2026-01-14	1.040000	1.040000	1.040000	1.040000	+4.000%	116	-76.923%
2026-01-13	1.000000	1.050000	1.000000	1.000000	+0.060%	2,576	-76.000%
2026-01-12	0.982000	0.999400	0.982000	0.999400	-4.364%	502	-75.986%
2026-01-09	1.045000	1.045000	1.045000	1.045000	+0.481%	125	-77.033%
2026-01-08	1.100000	1.100000	0.980000	1.040000	-5.455%	4,104	-76.923%
2026-01-07	1.110000	1.110000	1.050000	1.100000	+2.813%	12,427	-78.182%
2026-01-06	1.130000	1.170000	0.930000	1.069900	+6.990%	19,277	-77.568%
2026-01-05	1.000000	1.110000	0.901000	1.000000	-13.043%	5,791	-76.000%
2026-01-02	0.995000	1.150000	0.995000	1.150000	+16.162%	601	-79.130%
2025-12-31	1.000000	1.130000	0.900000	0.990000	-6.214%	8,580	-75.758%
2025-12-30	1.055600	1.055600	1.055600	1.055600	+14.739%	101	-77.264%
2025-12-29	1.100000	1.140400	0.920000	0.920000	-11.538%	3,960	-73.913%
2025-12-26	1.060000	1.190000	1.010000	1.040000	-4.147%	8,559	-76.923%
2025-12-24	1.000000	1.085000	1.000000	1.085000	+8.500%	914	-77.880%
2025-12-23	1.027500	1.130000	1.000000	1.000000	+1.010%	2,287	-76.000%
2025-12-22	1.150000	1.150000	0.990000	0.990000	+12.500%	720	-75.758%
2025-12-19	1.010000	1.200000	0.880000	0.880000	-13.138%	6,894	-72.727%
2025-12-18	1.200000	1.200000	1.000000	1.013100	-7.900%	12,259	-76.310%
2025-12-17	1.130000	1.300000	1.100000	1.100000	-6.930%	1,378	-78.182%
2025-12-16	1.370000	1.370000	1.040000	1.181900	-0.681%	6,825	-79.694%
2025-12-15	1.263500	1.440000	0.900000	1.190000	-12.500%	23,327	-79.832%
2025-12-12	1.200000	1.360000	1.180000	1.360000	+13.333%	1,815	-82.353%
2025-12-11	1.300000	1.300000	1.190000	1.200000	0.000%	1,880	-80.000%
2025-12-10	1.200000	1.445000	1.200000	1.200000	-18.367%	536	-80.000%
2025-12-09	1.600000	1.800000	1.470000	1.470000	-8.125%	34,666	-83.673%
2025-12-08	1.359300	1.600000	1.210000	1.600000	+13.475%	11,751	-85.000%
2025-12-05	1.480000	1.520000	1.225000	1.410000	+8.462%	32,057	-82.979%
2025-12-04	1.384100	1.384100	1.300000	1.300000	-3.697%	1,689	-81.538%
2025-12-03	1.250000	1.370000	1.187000	1.349900	+3.838%	1,251	-82.221%
2025-12-02	1.230000	1.300000	1.000000	1.300000	+5.691%	11,142	-81.538%
2025-12-01	1.142000	1.230000	1.070000	1.230000	+16.345%	7,599	-80.488%
2025-11-28	1.057200	1.057200	1.057200	1.057200	-6.442%	600	-77.299%
2025-11-26	1.250000	1.250000	1.030000	1.130000	+15.306%	7,929	-78.761%
2025-11-25	0.780000	0.990000	0.700000	0.980000	0.000%	2,943	-75.510%
2025-11-24	1.070000	1.070000	0.710000	0.980000	+19.512%	4,897	-75.510%
2025-11-21	0.920000	0.950000	0.753300	0.820000	-7.865%	14,030	-70.732%
2025-11-20	1.080000	1.100000	0.800000	0.890000	-11.000%	5,355	-73.034%
2025-11-19	0.811300	1.090000	0.811200	1.000000	0.000%	24,079	-76.000%
2025-11-18	0.902400	1.110000	0.900000	1.000000	+26.518%	10,043	-76.000%
2025-11-17	1.080000	1.090000	0.790400	0.790400	-34.133%	2,645	-69.636%
2025-11-14	0.811300	1.350000	0.811300	1.200000	+20.000%	22,505	-80.000%
2025-11-13	1.000000	1.020000	0.869400	1.000000	+14.877%	3,507	-76.000%
2025-11-12	0.689000	0.920000	0.689000	0.870500	+30.902%	18,870	-72.430%
2025-11-11	0.520000	0.699900	0.520000	0.665000	+14.458%	23,882	-63.910%
2025-11-10	1.010000	1.010000	0.360000	0.581000	-42.475%	60,890	-58.692%
2025-11-07	1.000000	1.010000	0.950000	1.010000	+1.000%	8,066	-76.238%
2025-11-06	1.070000	1.190000	0.950100	1.000000	-12.702%	12,321	-76.000%
2025-11-05	1.360000	1.360000	1.145500	1.145500	-10.508%	4,466	-79.048%
2025-11-04	1.150000	1.420000	1.150000	1.280000	-5.882%	4,079	-81.250%
2025-11-03	1.380000	1.540000	1.200000	1.360000	-12.258%	11,453	-82.353%
2025-10-31	1.110000	1.800000	1.110000	1.550000	+51.961%	35,823	-84.516%
2025-10-30	1.270000	1.380000	1.000000	1.020000	-41.040%	31,729	-76.471%
2025-10-29	1.930000	1.940000	1.040000	1.730000	-9.424%	104,109	-86.127%
2025-10-28	2.000000	2.090000	1.910000	1.910000	-2.551%	19,212	-87.435%
2025-10-27	2.000000	2.120000	1.852000	1.960000	+3.158%	57,129	-87.755%
2025-10-24	2.010000	2.280000	1.900000	1.900000	-9.524%	30,502	-87.368%
2025-10-23	2.020000	2.140000	2.000000	2.100000	0.000%	9,450	-88.571%
2025-10-22	2.160000	2.240000	1.980000	2.100000	-4.545%	38,753	-88.571%
2025-10-21	2.190000	2.290000	2.000000	2.200000	+0.457%	36,030	-89.091%
2025-10-20	2.230000	2.500000	2.010000	2.190000	+7.882%	35,316	-89.041%
2025-10-17	2.303500	2.303500	2.010000	2.030000	-11.739%	16,964	-88.177%
2025-10-16	2.140000	2.300000	2.020000	2.300000	+4.545%	108,971	-89.565%
2025-10-15	2.140000	2.224900	2.070000	2.200000	+3.286%	57,873	-89.091%
2025-10-14	1.950000	2.130000	1.850000	2.130000	+2.899%	29,694	-88.732%
2025-10-13	1.730000	2.250000	1.681500	2.070000	+15.000%	169,727	-88.406%
2025-10-10	2.120000	2.178300	1.800000	1.800000	-18.182%	94,938	-86.667%
2025-10-09	2.140000	2.240000	2.000000	2.200000	+5.769%	67,032	-89.091%
2025-10-08	2.020000	2.190000	1.950000	2.080000	+3.483%	54,906	-88.462%
2025-10-07	1.920000	2.150000	1.920000	2.010000	-0.731%	7,010	-88.060%
2025-10-06	2.050000	2.223400	1.950000	2.024800	-1.229%	27,919	-88.147%
2025-10-03	2.050000	2.050000	2.020000	2.050000	0.000%	13,928	-88.293%
2025-10-02	2.110000	2.150000	1.820000	2.050000	+2.500%	43,633	-88.293%
2025-10-01	2.119900	2.119900	1.850000	2.000000	-6.103%	34,205	-88.000%
2025-09-30	1.900000	2.190000	1.850000	2.130000	+15.135%	59,213	-88.732%
2025-09-29	1.860000	2.120000	1.600000	1.850000	+3.352%	213,534	-87.027%
2025-09-26	1.600000	2.600000	1.410000	1.790000	+2.286%	238,835	-86.592%
2025-09-25	2.400000	2.450000	1.750000	1.750000	-23.266%	105,806	-86.286%
2025-09-24	2.700000	2.710000	2.000000	2.280600	-15.377%	117,260	-89.476%
2025-09-23	2.700000	2.710000	2.510000	2.695000	+4.864%	5,108	-91.095%
2025-09-22	2.850000	2.850000	2.330000	2.570000	-1.908%	74,933	-90.661%
2025-09-19	2.490000	2.620000	2.350000	2.620000	+10.549%	64,801	-90.840%
2025-09-18	2.430000	2.570000	2.300000	2.370000	-1.250%	1,544,066	-89.873%
2025-09-17	2.210000	2.420000	2.096300	2.400000	+4.348%	19,706	-90.000%
2025-09-16	2.410000	2.410000	2.030000	2.300000	+4.545%	67,731	-89.565%
2025-09-15	2.220000	2.300100	2.000000	2.200000	-1.566%	131,300	-89.091%
2025-09-12	1.650000	2.270000	1.600000	2.235000	+48.013%	210,474	-89.262%
2025-09-11	1.220000	1.640000	1.220000	1.510000	+23.770%	389,315	-84.106%
2025-09-10	1.290000	1.310000	1.220000	1.220000	0.000%	130,656	-80.328%
2025-09-09	1.200000	1.280000	1.132000	1.220000	+0.826%	108,416	-80.328%
2025-09-08	0.980000	1.290000	0.980000	1.210000	+34.444%	212,870	-80.165%
2025-09-05	1.000000	1.050000	0.880000	0.900000	-3.743%	55,801	-73.333%
2025-09-04	1.000000	1.045000	0.810600	0.935000	-19.397%	80,711	-74.332%
2025-09-03	0.650000	1.200000	0.630000	1.160000	+93.333%	608,753	-79.310%
2025-09-02	0.480000	0.650000	0.480000	0.600000	+28.783%	77,113	-60.000%
2025-08-29	0.550000	0.800000	0.400000	0.465900	0.000%	118,860	-48.487%

.dark-mode .KkXnMj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KkXnMj{ color: #333333; background-color: white; border: 2px solid #333333; }YDESWYD Bio Limited Warrantsstock NASDAQ Warrant

YDESW
YD Bio Limited Warrants
stock NASDAQ Warrant