Polaryx Therapeutics, Inc. (PLYX)
NASDAQ: PLYX · Real-Time Price · USD
6.12
-0.27 (-4.23%)
At close: Apr 17, 2026, 4:00 PM EDT
6.14
+0.02 (0.33%)
After-hours: Apr 17, 2026, 7:43 PM EDT
Polaryx Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 6.43 | 6.93 | 5.91 | 6.12 | 6.12 | -4.23% | 84,916 |
| Apr 16, 2026 | 6.46 | 6.85 | 6.23 | 6.39 | 6.39 | -1.08% | 51,758 |
| Apr 15, 2026 | 6.35 | 7.10 | 6.34 | 6.46 | 6.46 | -0.15% | 86,229 |
| Apr 14, 2026 | 6.03 | 6.49 | 6.03 | 6.47 | 6.47 | 4.86% | 141,936 |
| Apr 13, 2026 | 5.62 | 6.18 | 5.62 | 6.17 | 6.17 | 8.63% | 77,075 |
| Apr 10, 2026 | 5.95 | 5.95 | 5.26 | 5.68 | 5.68 | -1.39% | 99,050 |
| Apr 9, 2026 | 5.64 | 6.15 | 5.64 | 5.76 | 5.76 | 0.35% | 154,701 |
| Apr 8, 2026 | 5.34 | 6.01 | 5.34 | 5.74 | 5.74 | 11.24% | 141,080 |
| Apr 7, 2026 | 5.75 | 5.84 | 4.95 | 5.16 | 5.16 | -9.95% | 267,603 |
| Apr 6, 2026 | 7.12 | 7.30 | 5.47 | 5.73 | 5.73 | -19.75% | 444,505 |
| Apr 2, 2026 | 7.45 | 7.60 | 6.79 | 7.14 | 7.14 | -6.05% | 251,300 |
| Apr 1, 2026 | 7.38 | 8.28 | 7.20 | 7.60 | 7.60 | 0.53% | 235,076 |
| Mar 31, 2026 | 6.57 | 8.10 | 6.57 | 7.56 | 7.56 | 14.37% | 409,062 |
| Mar 30, 2026 | 7.76 | 9.18 | 6.12 | 6.61 | 6.61 | -15.15% | 650,594 |
| Mar 27, 2026 | 6.44 | 9.18 | 6.35 | 7.79 | 7.79 | 22.10% | 2,592,002 |
| Mar 26, 2026 | 6.20 | 6.69 | 5.73 | 6.38 | 6.38 | 1.59% | 238,573 |
| Mar 25, 2026 | 6.23 | 6.90 | 6.23 | 6.28 | 6.28 | -2.48% | 232,292 |
| Mar 24, 2026 | 5.36 | 6.47 | 5.36 | 6.44 | 6.44 | 16.67% | 836,803 |
| Mar 23, 2026 | 5.40 | 5.54 | 5.22 | 5.52 | 5.52 | -0.36% | 521,444 |
| Mar 20, 2026 | 5.65 | 5.72 | 5.11 | 5.54 | 5.54 | -1.95% | 1,160,174 |
| Mar 19, 2026 | 5.55 | 5.85 | 5.45 | 5.65 | 5.65 | 2.17% | 662,203 |
| Mar 18, 2026 | 5.49 | 5.70 | 5.05 | 5.53 | 5.53 | -1.78% | 709,372 |
| Mar 17, 2026 | 5.83 | 5.92 | 4.78 | 5.63 | 5.63 | -0.88% | 761,271 |
| Mar 16, 2026 | 6.11 | 7.48 | 5.26 | 5.68 | 5.68 | -10.69% | 1,528,395 |
| Mar 13, 2026 | 4.56 | 7.09 | 4.34 | 6.36 | 6.36 | 36.77% | 7,834,466 |
| Mar 12, 2026 | 5.54 | 6.02 | 4.47 | 4.65 | 4.65 | -19.27% | 992,918 |
| Mar 11, 2026 | 5.53 | 6.50 | 5.27 | 5.76 | 5.76 | -3.52% | 2,047,892 |
| Mar 10, 2026 | 3.29 | 7.39 | 3.29 | 5.97 | 5.97 | 69.60% | 25,032,570 |
| Mar 9, 2026 | 2.72 | 3.79 | 2.64 | 3.52 | 3.52 | 28.47% | 769,984 |
| Mar 6, 2026 | 2.64 | 2.85 | 2.58 | 2.74 | 2.74 | 4.58% | 139,074 |
| Mar 5, 2026 | 2.72 | 2.81 | 2.62 | 2.62 | 2.62 | -6.09% | 58,750 |
| Mar 4, 2026 | 2.77 | 2.89 | 2.70 | 2.79 | 2.79 | -0.36% | 101,872 |
| Mar 3, 2026 | 2.83 | 2.92 | 2.68 | 2.80 | 2.80 | -2.78% | 158,059 |
| Mar 2, 2026 | 3.14 | 3.14 | 2.66 | 2.88 | 2.88 | -5.57% | 156,756 |
| Feb 27, 2026 | 3.25 | 3.41 | 3.01 | 3.05 | 3.05 | -4.39% | 279,292 |
| Feb 26, 2026 | 2.80 | 3.28 | 2.71 | 3.19 | 3.19 | 15.16% | 518,337 |
| Feb 25, 2026 | 2.75 | 2.84 | 2.64 | 2.77 | 2.77 | -1.07% | 211,792 |
| Feb 24, 2026 | 2.45 | 2.82 | 2.41 | 2.80 | 2.80 | 13.36% | 424,263 |
| Feb 23, 2026 | 2.56 | 2.99 | 2.40 | 2.47 | 2.47 | -5.36% | 669,565 |
| Feb 20, 2026 | 2.52 | 2.70 | 2.32 | 2.61 | 2.61 | -2.25% | 611,954 |
| Feb 19, 2026 | 2.82 | 2.93 | 2.55 | 2.67 | 2.67 | -7.61% | 637,302 |
| Feb 18, 2026 | 3.27 | 3.55 | 2.74 | 2.89 | 2.89 | -27.02% | 1,861,732 |
| Feb 17, 2026 | 3.46 | 5.05 | 3.09 | 3.96 | 3.96 | 64.32% | 54,784,120 |
| Feb 13, 2026 | 2.57 | 2.73 | 2.20 | 2.41 | 2.41 | -17.47% | 240,449 |
| Feb 12, 2026 | 3.29 | 5.00 | 2.80 | 2.92 | 2.92 | -19.34% | 479,985 |
| Feb 11, 2026 | 4.16 | 4.18 | 3.52 | 3.62 | 3.62 | -19.56% | 184,122 |
| Feb 10, 2026 | 5.90 | 5.90 | 4.50 | 4.50 | 4.50 | -24.11% | 283,827 |
| Feb 9, 2026 | 7.79 | 8.15 | 5.88 | 5.93 | 5.93 | -33.45% | 202,591 |
| Feb 6, 2026 | 17.20 | 17.20 | 7.35 | 8.91 | 8.91 | -44.31% | 188,813 |
| Feb 5, 2026 | 19.99 | 20.32 | 13.05 | 16.00 | 16.00 | -28.89% | 16,548 |