PolyPid Ltd. (PYPD)
NASDAQ: PYPD · Real-Time Price · USD
3.710
+0.100 (2.77%)
Oct 28, 2025, 4:00 PM EDT - Market closed

PolyPid Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20253.663.773.603.713.712.77%209,123
Oct 27, 20253.503.753.403.613.614.94%321,984
Oct 24, 20253.493.503.353.443.44-25,135
Oct 23, 20253.143.453.143.443.448.18%57,154
Oct 22, 20253.193.243.103.183.18-1.24%21,248
Oct 21, 20253.163.283.153.223.220.63%39,976
Oct 20, 20253.293.293.103.203.20-2.14%45,803
Oct 17, 20253.313.323.223.273.27-2.39%32,583
Oct 16, 20253.373.503.323.353.350.15%57,352
Oct 15, 20253.343.373.203.353.350.15%62,271
Oct 14, 20253.263.393.253.343.34-29,534
Oct 13, 20253.173.363.153.343.346.03%78,438
Oct 10, 20253.283.413.063.153.15-5.26%383,077
Oct 9, 20253.433.483.313.333.33-3.06%60,398
Oct 8, 20253.373.443.313.433.433.00%39,137
Oct 7, 20253.533.553.333.333.33-5.93%65,350
Oct 6, 20253.523.563.433.543.541.14%78,261
Oct 3, 20253.463.573.443.503.501.16%66,645
Oct 2, 20253.423.483.373.463.462.67%28,096
Oct 1, 20253.323.473.323.373.371.05%43,866
Sep 30, 20253.313.373.283.343.340.15%62,121
Sep 29, 20253.373.413.253.333.33-0.15%50,732
Sep 26, 20253.383.433.303.343.34-1.04%73,641
Sep 25, 20253.423.503.333.373.37-2.32%96,155
Sep 24, 20253.443.553.413.453.450.29%73,568
Sep 23, 20253.523.563.433.443.44-3.10%69,311
Sep 22, 20253.463.563.453.553.552.90%48,542
Sep 19, 20253.493.523.433.453.45-1.43%42,867
Sep 18, 20253.433.523.433.503.503.86%26,210
Sep 17, 20253.423.433.373.373.37-1.75%20,012
Sep 16, 20253.533.543.353.433.431.18%30,505
Sep 15, 20253.493.493.373.393.39-2.31%23,068
Sep 12, 20253.463.513.443.473.470.58%26,639
Sep 11, 20253.453.533.423.453.45-50,408
Sep 10, 20253.453.523.453.453.45-1.15%17,756
Sep 9, 20253.453.523.383.493.490.87%64,437
Sep 8, 20253.393.533.393.463.460.29%70,852
Sep 5, 20253.413.503.413.453.451.47%24,882
Sep 4, 20253.423.503.363.403.40-0.58%40,500
Sep 3, 20253.423.523.353.423.420.29%175,402
Sep 2, 20253.393.503.383.413.411.79%97,671
Aug 29, 20253.373.453.343.353.35-0.89%20,941
Aug 28, 20253.443.443.353.383.38-1.17%10,949
Aug 27, 20253.403.453.353.423.42-43,357
Aug 26, 20253.453.533.373.423.42-0.87%60,022
Aug 25, 20253.453.533.433.453.45-1.43%193,559
Aug 22, 20253.463.563.443.503.500.57%55,185
Aug 21, 20253.503.523.423.483.48-0.57%12,634
Aug 20, 20253.553.553.453.503.50-0.85%14,236
Aug 19, 20253.553.553.453.533.530.57%59,302