Polaryx Therapeutics, Inc. (PLYX)
NASDAQ: PLYX · Real-Time Price · USD
3.390
+0.340 (11.15%)
May 29, 2026, 3:37 PM EDT - Market open
Polaryx Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.32 | 3.65 | 3.07 | 3.42 | - | 12.13% | 420,887 |
| May 28, 2026 | 2.61 | 3.24 | 2.61 | 3.05 | 3.05 | 21.51% | 850,046 |
| May 27, 2026 | 2.72 | 2.72 | 2.07 | 2.51 | 2.51 | -2.71% | 740,592 |
| May 26, 2026 | 3.59 | 3.78 | 2.33 | 2.58 | 2.58 | -28.33% | 1,204,731 |
| May 22, 2026 | 4.13 | 4.21 | 3.54 | 3.60 | 3.60 | -8.63% | 173,339 |
| May 21, 2026 | 3.35 | 4.03 | 3.30 | 3.94 | 3.94 | 16.57% | 319,790 |
| May 20, 2026 | 3.07 | 3.62 | 3.07 | 3.38 | 3.38 | 10.46% | 174,691 |
| May 19, 2026 | 2.76 | 3.25 | 2.57 | 3.06 | 3.06 | 10.87% | 1,243,410 |
| May 18, 2026 | 2.85 | 3.05 | 2.71 | 2.76 | 2.76 | 3.37% | 170,771 |
| May 15, 2026 | 3.42 | 3.52 | 2.66 | 2.67 | 2.67 | -21.70% | 315,259 |
| May 14, 2026 | 3.49 | 3.81 | 3.18 | 3.41 | 3.41 | 1.34% | 174,325 |
| May 13, 2026 | 3.45 | 3.60 | 3.36 | 3.37 | 3.37 | 2.59% | 86,818 |
| May 12, 2026 | 3.39 | 3.46 | 3.00 | 3.28 | 3.28 | -3.24% | 181,787 |
| May 11, 2026 | 3.75 | 3.75 | 3.36 | 3.39 | 3.39 | -7.38% | 68,171 |
| May 8, 2026 | 3.88 | 4.05 | 3.60 | 3.66 | 3.66 | -4.19% | 144,630 |
| May 7, 2026 | 3.95 | 3.95 | 3.60 | 3.82 | 3.82 | 0.53% | 131,721 |
| May 6, 2026 | 4.70 | 4.75 | 3.10 | 3.80 | 3.80 | -16.30% | 336,578 |
| May 5, 2026 | 5.18 | 5.18 | 4.53 | 4.54 | 4.54 | -11.33% | 132,000 |
| May 4, 2026 | 4.88 | 5.49 | 4.88 | 5.12 | 5.12 | 4.92% | 154,860 |
| May 1, 2026 | 5.24 | 5.24 | 4.80 | 4.88 | 4.88 | -7.05% | 88,337 |
| Apr 30, 2026 | 5.30 | 5.44 | 5.05 | 5.25 | 5.25 | 0.57% | 117,784 |
| Apr 29, 2026 | 5.63 | 5.63 | 5.18 | 5.22 | 5.22 | -7.28% | 72,696 |
| Apr 28, 2026 | 5.06 | 5.68 | 5.01 | 5.63 | 5.63 | 11.05% | 60,074 |
| Apr 27, 2026 | 4.91 | 5.11 | 4.76 | 5.07 | 5.07 | 4.54% | 84,919 |
| Apr 24, 2026 | 5.43 | 5.43 | 4.81 | 4.85 | 4.85 | -8.83% | 89,463 |
| Apr 23, 2026 | 5.42 | 5.48 | 5.24 | 5.32 | 5.32 | -3.45% | 84,883 |
| Apr 22, 2026 | 5.31 | 5.68 | 5.27 | 5.51 | 5.51 | 4.55% | 119,895 |
| Apr 21, 2026 | 5.73 | 5.87 | 5.11 | 5.27 | 5.27 | -7.54% | 810,693 |
| Apr 20, 2026 | 6.04 | 6.49 | 5.58 | 5.70 | 5.70 | -6.86% | 74,261 |
| Apr 17, 2026 | 6.43 | 6.93 | 5.91 | 6.12 | 6.12 | -4.23% | 85,453 |
| Apr 16, 2026 | 6.46 | 6.85 | 6.23 | 6.39 | 6.39 | -1.08% | 51,855 |
| Apr 15, 2026 | 6.35 | 7.10 | 6.34 | 6.46 | 6.46 | -0.15% | 86,369 |
| 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% | 78,215 |
| Apr 10, 2026 | 5.95 | 5.95 | 5.26 | 5.68 | 5.68 | -1.39% | 99,075 |
| Apr 9, 2026 | 5.64 | 6.15 | 5.64 | 5.76 | 5.76 | 0.35% | 154,704 |
| Apr 8, 2026 | 5.34 | 6.01 | 5.34 | 5.74 | 5.74 | 11.24% | 147,719 |
| Apr 7, 2026 | 5.75 | 5.84 | 4.95 | 5.16 | 5.16 | -9.95% | 272,798 |
| Apr 6, 2026 | 7.12 | 7.30 | 5.47 | 5.73 | 5.73 | -19.75% | 447,804 |
| Apr 2, 2026 | 7.45 | 7.60 | 6.79 | 7.14 | 7.14 | -6.05% | 251,901 |
| Apr 1, 2026 | 7.38 | 8.28 | 7.20 | 7.60 | 7.60 | 0.53% | 236,860 |
| Mar 31, 2026 | 6.57 | 8.10 | 6.57 | 7.56 | 7.56 | 14.37% | 418,083 |
| Mar 30, 2026 | 7.76 | 9.18 | 6.12 | 6.61 | 6.61 | -15.15% | 663,835 |
| Mar 27, 2026 | 6.44 | 9.18 | 6.35 | 7.79 | 7.79 | 22.10% | 2,616,661 |
| Mar 26, 2026 | 6.20 | 6.69 | 5.73 | 6.38 | 6.38 | 1.59% | 238,722 |
| Mar 25, 2026 | 6.23 | 6.90 | 6.23 | 6.28 | 6.28 | -2.48% | 232,928 |
| 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 |