PolyPid Ltd. (PYPD)
NASDAQ: PYPD · Real-Time Price · USD
3.270
+0.110 (3.48%)
At close: Jun 6, 2025, 4:00 PM
3.400
+0.130 (3.98%)
After-hours: Jun 6, 2025, 7:59 PM EDT
PolyPid Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 3.29 | 3.33 | 3.18 | 3.27 | 3.27 | 3.48% | 211,562 |
Jun 5, 2025 | 3.25 | 3.25 | 3.08 | 3.16 | 3.16 | 6.04% | 126,122 |
Jun 4, 2025 | 3.15 | 3.20 | 2.98 | 2.98 | 2.98 | -5.25% | 231,553 |
Jun 3, 2025 | 3.06 | 3.25 | 2.99 | 3.15 | 3.15 | 6.61% | 113,705 |
Jun 2, 2025 | 2.99 | 3.30 | 2.93 | 2.95 | 2.95 | 5.36% | 143,824 |
May 30, 2025 | 2.85 | 2.98 | 2.72 | 2.80 | 2.80 | 0.36% | 53,793 |
May 29, 2025 | 2.50 | 2.90 | 2.44 | 2.79 | 2.79 | 9.84% | 50,541 |
May 28, 2025 | 2.55 | 2.64 | 2.52 | 2.54 | 2.54 | -0.39% | 31,443 |
May 27, 2025 | 2.83 | 3.00 | 2.55 | 2.55 | 2.55 | -8.27% | 100,385 |
May 23, 2025 | 2.83 | 2.83 | 2.75 | 2.78 | 2.78 | -0.36% | 16,092 |
May 22, 2025 | 2.85 | 2.85 | 2.78 | 2.79 | 2.79 | -0.71% | 14,687 |
May 21, 2025 | 2.85 | 2.90 | 2.80 | 2.81 | 2.81 | -3.10% | 14,283 |
May 20, 2025 | 3.28 | 3.28 | 2.80 | 2.90 | 2.90 | 3.20% | 93,284 |
May 19, 2025 | 2.85 | 2.85 | 2.68 | 2.81 | 2.81 | 2.37% | 57,650 |
May 16, 2025 | 2.95 | 2.95 | 2.71 | 2.75 | 2.75 | -3.68% | 32,101 |
May 15, 2025 | 2.94 | 3.00 | 2.80 | 2.85 | 2.85 | -1.72% | 64,654 |
May 14, 2025 | 2.90 | 3.10 | 2.70 | 2.90 | 2.90 | 7.01% | 96,791 |
May 13, 2025 | 2.89 | 3.00 | 2.71 | 2.71 | 2.71 | -4.91% | 27,447 |
May 12, 2025 | 2.87 | 2.95 | 2.79 | 2.85 | 2.85 | 2.89% | 35,348 |
May 9, 2025 | 2.79 | 2.80 | 2.77 | 2.77 | 2.77 | 1.84% | 4,104 |
May 8, 2025 | 2.84 | 2.89 | 2.71 | 2.72 | 2.72 | -3.51% | 18,535 |
May 7, 2025 | 2.88 | 2.88 | 2.79 | 2.82 | 2.82 | 4.02% | 12,310 |
May 6, 2025 | 2.74 | 2.76 | 2.71 | 2.71 | 2.71 | -3.21% | 5,200 |
May 5, 2025 | 2.77 | 2.85 | 2.75 | 2.80 | 2.80 | 0.36% | 11,161 |
May 2, 2025 | 2.80 | 2.87 | 2.73 | 2.79 | 2.79 | -0.36% | 4,018 |
May 1, 2025 | 2.92 | 2.98 | 2.70 | 2.80 | 2.80 | -1.75% | 12,773 |
Apr 30, 2025 | 3.25 | 3.25 | 2.74 | 2.85 | 2.85 | 8.78% | 70,408 |
Apr 29, 2025 | 2.46 | 2.67 | 2.45 | 2.62 | 2.62 | 4.17% | 33,344 |
Apr 28, 2025 | 2.61 | 2.61 | 2.50 | 2.52 | 2.52 | -3.27% | 43,796 |
Apr 25, 2025 | 2.63 | 2.70 | 2.59 | 2.60 | 2.60 | -2.44% | 11,188 |
Apr 24, 2025 | 2.75 | 2.75 | 2.65 | 2.67 | 2.67 | -3.09% | 24,797 |
Apr 23, 2025 | 2.70 | 2.78 | 2.70 | 2.75 | 2.75 | 1.48% | 5,864 |
Apr 22, 2025 | 2.75 | 2.75 | 2.65 | 2.71 | 2.71 | -1.45% | 3,534 |
Apr 21, 2025 | 2.75 | 2.76 | 2.75 | 2.75 | 2.75 | 0.36% | 3,878 |
Apr 17, 2025 | 2.75 | 2.76 | 2.74 | 2.74 | 2.74 | -0.36% | 2,375 |
Apr 16, 2025 | 2.74 | 2.75 | 2.64 | 2.75 | 2.75 | 1.89% | 9,320 |
Apr 15, 2025 | 2.56 | 2.70 | 2.56 | 2.70 | 2.70 | 5.84% | 6,027 |
Apr 14, 2025 | 2.57 | 2.58 | 2.50 | 2.55 | 2.55 | 2.82% | 19,513 |
Apr 11, 2025 | 2.46 | 2.48 | 2.44 | 2.48 | 2.48 | 1.22% | 1,992 |
Apr 10, 2025 | 2.50 | 2.61 | 2.38 | 2.45 | 2.45 | -2.47% | 11,565 |
Apr 9, 2025 | 2.33 | 2.54 | 2.33 | 2.51 | 2.51 | 3.37% | 4,111 |
Apr 8, 2025 | 2.41 | 2.47 | 2.41 | 2.43 | 2.43 | 1.25% | 9,030 |
Apr 7, 2025 | 2.41 | 2.41 | 2.30 | 2.40 | 2.40 | -4.38% | 9,782 |
Apr 4, 2025 | 2.66 | 2.66 | 2.50 | 2.51 | 2.51 | -8.73% | 16,445 |
Apr 3, 2025 | 2.68 | 2.75 | 2.60 | 2.75 | 2.75 | 1.48% | 12,108 |
Apr 2, 2025 | 2.73 | 2.73 | 2.71 | 2.71 | 2.71 | -1.42% | 1,376 |
Apr 1, 2025 | 2.67 | 2.75 | 2.67 | 2.75 | 2.75 | 1.44% | 3,478 |
Mar 31, 2025 | 2.74 | 2.74 | 2.67 | 2.71 | 2.71 | -1.09% | 2,155 |
Mar 28, 2025 | 2.66 | 2.75 | 2.66 | 2.74 | 2.74 | 0.74% | 32,315 |
Mar 27, 2025 | 2.78 | 2.97 | 2.72 | 2.72 | 2.72 | -1.09% | 43,931 |