PolyPid Ltd. (PYPD)
NASDAQ: PYPD · Real-Time Price · USD
4.230
+0.110 (2.67%)
At close: Apr 8, 2026, 4:00 PM EDT
4.195
-0.035 (-0.83%)
After-hours: Apr 8, 2026, 4:10 PM EDT
PolyPid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 4.21 | 4.35 | 4.04 | 4.23 | 4.23 | 2.67% | 59,428 |
| Apr 7, 2026 | 4.22 | 4.32 | 4.07 | 4.12 | 4.12 | -2.83% | 70,979 |
| Apr 6, 2026 | 4.41 | 4.42 | 4.10 | 4.24 | 4.24 | -3.42% | 37,768 |
| Apr 2, 2026 | 4.36 | 4.42 | 4.33 | 4.39 | 4.39 | - | 54,257 |
| Apr 1, 2026 | 4.40 | 4.47 | 4.37 | 4.39 | 4.39 | 0.23% | 74,772 |
| Mar 31, 2026 | 4.39 | 4.44 | 4.30 | 4.38 | 4.38 | 4.04% | 99,946 |
| Mar 30, 2026 | 4.34 | 4.45 | 4.20 | 4.21 | 4.21 | -1.64% | 72,395 |
| Mar 27, 2026 | 4.36 | 4.47 | 4.25 | 4.28 | 4.28 | -0.93% | 51,330 |
| Mar 26, 2026 | 4.35 | 4.47 | 4.26 | 4.32 | 4.32 | 0.70% | 49,032 |
| Mar 25, 2026 | 4.11 | 4.40 | 4.11 | 4.29 | 4.29 | 5.15% | 72,010 |
| Mar 24, 2026 | 4.15 | 4.22 | 4.03 | 4.08 | 4.08 | -1.69% | 32,756 |
| Mar 23, 2026 | 4.24 | 4.33 | 4.14 | 4.15 | 4.15 | -0.24% | 40,539 |
| Mar 20, 2026 | 4.29 | 4.31 | 4.15 | 4.16 | 4.16 | -4.81% | 44,360 |
| Mar 19, 2026 | 4.40 | 4.44 | 4.24 | 4.37 | 4.37 | -0.46% | 31,740 |
| Mar 18, 2026 | 4.49 | 4.56 | 4.37 | 4.39 | 4.39 | -3.73% | 50,561 |
| Mar 17, 2026 | 4.61 | 4.69 | 4.45 | 4.56 | 4.56 | 3.64% | 147,306 |
| Mar 16, 2026 | 4.20 | 4.40 | 4.11 | 4.40 | 4.40 | 5.01% | 55,099 |
| Mar 13, 2026 | 4.28 | 4.28 | 4.08 | 4.19 | 4.19 | 0.48% | 62,693 |
| Mar 12, 2026 | 4.25 | 4.44 | 4.17 | 4.17 | 4.17 | -4.14% | 20,552 |
| Mar 11, 2026 | 4.42 | 4.42 | 4.26 | 4.35 | 4.35 | 0.69% | 42,535 |
| Mar 10, 2026 | 4.19 | 4.43 | 4.19 | 4.32 | 4.32 | 3.35% | 51,769 |
| Mar 9, 2026 | 4.14 | 4.21 | 4.12 | 4.18 | 4.18 | -0.24% | 34,654 |
| Mar 6, 2026 | 4.15 | 4.19 | 4.06 | 4.19 | 4.19 | -0.95% | 36,310 |
| Mar 5, 2026 | 4.23 | 4.31 | 4.16 | 4.23 | 4.23 | -0.47% | 25,445 |
| Mar 4, 2026 | 4.24 | 4.32 | 4.14 | 4.25 | 4.25 | 0.47% | 60,542 |
| Mar 3, 2026 | 4.31 | 4.33 | 4.12 | 4.23 | 4.23 | -2.53% | 83,858 |
| Mar 2, 2026 | 4.14 | 4.38 | 4.01 | 4.34 | 4.34 | 2.12% | 39,450 |
| Feb 27, 2026 | 4.22 | 4.26 | 4.16 | 4.25 | 4.25 | 0.71% | 40,432 |
| Feb 26, 2026 | 4.25 | 4.27 | 4.05 | 4.22 | 4.22 | -1.63% | 67,507 |
| Feb 25, 2026 | 4.24 | 4.33 | 4.20 | 4.29 | 4.29 | 0.94% | 25,687 |
| Feb 24, 2026 | 4.23 | 4.35 | 4.15 | 4.25 | 4.25 | 0.24% | 58,221 |
| Feb 23, 2026 | 4.18 | 4.28 | 4.18 | 4.24 | 4.24 | 1.44% | 40,871 |
| Feb 20, 2026 | 4.23 | 4.38 | 4.15 | 4.18 | 4.18 | -2.11% | 54,442 |
| Feb 19, 2026 | 4.21 | 4.31 | 4.09 | 4.27 | 4.27 | 0.47% | 53,212 |
| Feb 18, 2026 | 4.41 | 4.42 | 4.25 | 4.25 | 4.25 | -3.63% | 39,787 |
| Feb 17, 2026 | 4.39 | 4.53 | 4.22 | 4.41 | 4.41 | -0.45% | 42,730 |
| Feb 13, 2026 | 4.60 | 4.60 | 4.38 | 4.43 | 4.43 | -3.49% | 25,758 |
| Feb 12, 2026 | 4.60 | 4.62 | 4.41 | 4.59 | 4.59 | -0.65% | 23,199 |
| Feb 11, 2026 | 4.58 | 4.67 | 4.35 | 4.62 | 4.62 | -1.28% | 29,511 |
| Feb 10, 2026 | 4.60 | 4.77 | 4.42 | 4.68 | 4.68 | 2.18% | 41,823 |
| Feb 9, 2026 | 4.57 | 4.72 | 4.45 | 4.58 | 4.58 | 1.33% | 48,575 |
| Feb 6, 2026 | 4.29 | 4.60 | 4.29 | 4.52 | 4.52 | 3.91% | 37,307 |
| Feb 5, 2026 | 4.41 | 4.50 | 4.31 | 4.35 | 4.35 | -1.36% | 67,232 |
| Feb 4, 2026 | 4.79 | 4.79 | 4.34 | 4.41 | 4.41 | -6.96% | 66,461 |
| Feb 3, 2026 | 4.94 | 5.12 | 4.65 | 4.74 | 4.74 | -2.67% | 102,195 |
| Feb 2, 2026 | 4.55 | 4.95 | 4.55 | 4.87 | 4.87 | 6.33% | 41,463 |
| Jan 30, 2026 | 4.72 | 4.79 | 4.52 | 4.58 | 4.58 | -2.76% | 43,298 |
| Jan 29, 2026 | 4.62 | 4.85 | 4.62 | 4.71 | 4.71 | -0.21% | 22,226 |
| Jan 28, 2026 | 4.89 | 4.90 | 4.53 | 4.72 | 4.72 | -1.67% | 74,952 |
| Jan 27, 2026 | 4.62 | 4.92 | 4.58 | 4.80 | 4.80 | 5.49% | 22,509 |