PolyPid Ltd. (PYPD)
NASDAQ: PYPD · Real-Time Price · USD
3.385
+0.015 (0.43%)
Nov 21, 2024, 10:32 AM EST - Market open
PolyPid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.60 | 3.60 | 3.23 | 3.49 | 3.49 | -3.06% | 52,207 |
| Nov 19, 2024 | 3.56 | 3.62 | 3.54 | 3.60 | 3.60 | 3.96% | 14,426 |
| Nov 18, 2024 | 3.42 | 3.55 | 3.42 | 3.46 | 3.46 | -2.45% | 7,346 |
| Nov 15, 2024 | 3.56 | 3.56 | 3.49 | 3.55 | 3.55 | 3.80% | 10,411 |
| Nov 14, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | 2,461 |
| Nov 13, 2024 | 3.30 | 3.59 | 3.30 | 3.40 | 3.40 | -2.86% | 5,001 |
| Nov 12, 2024 | 3.44 | 3.56 | 3.44 | 3.50 | 3.50 | 0.29% | 4,423 |
| Nov 11, 2024 | 3.50 | 3.56 | 3.33 | 3.49 | 3.49 | -1.69% | 11,459 |
| Nov 8, 2024 | 3.50 | 3.58 | 3.50 | 3.55 | 3.55 | 4.41% | 3,348 |
| Nov 7, 2024 | 3.29 | 3.50 | 3.24 | 3.40 | 3.40 | -0.58% | 6,473 |
| Nov 6, 2024 | 3.26 | 3.56 | 3.26 | 3.42 | 3.42 | 2.46% | 7,328 |
| Nov 5, 2024 | 3.37 | 3.59 | 3.24 | 3.34 | 3.34 | 0.24% | 8,697 |
| Nov 4, 2024 | 3.48 | 3.48 | 3.26 | 3.33 | 3.33 | 0.91% | 9,216 |
| Nov 1, 2024 | 3.36 | 3.45 | 3.30 | 3.30 | 3.30 | 3.12% | 7,722 |
| Oct 31, 2024 | 3.41 | 3.55 | 3.20 | 3.20 | 3.20 | -9.60% | 7,749 |
| Oct 30, 2024 | 3.66 | 3.66 | 3.54 | 3.54 | 3.54 | 1.43% | 1,113 |
| Oct 29, 2024 | 3.72 | 3.72 | 3.25 | 3.49 | 3.49 | 2.08% | 1,225 |
| Oct 28, 2024 | 3.31 | 3.46 | 3.21 | 3.42 | 3.42 | 2.98% | 27,883 |
| Oct 25, 2024 | 3.35 | 3.51 | 3.26 | 3.32 | 3.32 | -4.43% | 16,246 |
| Oct 24, 2024 | 3.33 | 3.57 | 3.30 | 3.47 | 3.47 | 5.59% | 4,645 |
| Oct 23, 2024 | 3.30 | 3.47 | 3.14 | 3.29 | 3.29 | -4.64% | 6,832 |
| Oct 22, 2024 | 3.50 | 3.60 | 3.40 | 3.45 | 3.45 | 4.55% | 15,745 |
| Oct 21, 2024 | 3.59 | 3.59 | 3.24 | 3.30 | 3.30 | -8.08% | 3,701 |
| Oct 18, 2024 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 4.66% | 878 |
| Oct 17, 2024 | 3.43 | 3.49 | 3.43 | 3.43 | 3.43 | - | 2,246 |
| Oct 16, 2024 | 3.40 | 3.59 | 3.37 | 3.43 | 3.43 | 0.88% | 5,533 |
| Oct 15, 2024 | 3.38 | 3.54 | 3.37 | 3.40 | 3.40 | -0.29% | 2,760 |
| Oct 14, 2024 | 3.47 | 3.75 | 3.33 | 3.41 | 3.41 | -1.73% | 12,491 |
| Oct 11, 2024 | 3.50 | 3.60 | 3.47 | 3.47 | 3.47 | -1.14% | 5,102 |
| Oct 10, 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 206 |
| Oct 9, 2024 | 3.57 | 3.65 | 3.37 | 3.51 | 3.51 | -0.85% | 15,866 |
| Oct 8, 2024 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | - | 683 |
| Oct 7, 2024 | 3.60 | 3.61 | 3.54 | 3.54 | 3.54 | -1.26% | 3,014 |
| Oct 4, 2024 | 3.54 | 3.62 | 3.54 | 3.59 | 3.59 | 1.27% | 1,346 |
| Oct 3, 2024 | 3.43 | 3.61 | 3.43 | 3.54 | 3.54 | 2.61% | 3,220 |
| Oct 2, 2024 | 3.45 | 3.62 | 3.31 | 3.45 | 3.45 | -2.82% | 7,334 |
| Oct 1, 2024 | 3.51 | 3.75 | 3.51 | 3.55 | 3.55 | 3.20% | 6,715 |
| Sep 30, 2024 | 3.46 | 3.67 | 3.35 | 3.44 | 3.44 | -4.97% | 9,451 |
| Sep 27, 2024 | 3.58 | 3.67 | 3.53 | 3.62 | 3.62 | 0.50% | 6,420 |
| Sep 26, 2024 | 3.62 | 3.69 | 3.48 | 3.60 | 3.60 | -0.50% | 3,577 |
| Sep 25, 2024 | 3.47 | 3.63 | 3.47 | 3.62 | 3.62 | -0.82% | 7,572 |
| Sep 24, 2024 | 3.47 | 3.65 | 3.47 | 3.65 | 3.65 | 5.80% | 2,224 |
| Sep 23, 2024 | 3.45 | 3.76 | 3.45 | 3.45 | 3.45 | -0.29% | 6,095 |
| Sep 20, 2024 | 3.64 | 3.65 | 3.46 | 3.46 | 3.46 | - | 3,871 |
| Sep 19, 2024 | 3.46 | 3.48 | 3.45 | 3.46 | 3.46 | 0.29% | 1,115 |
| Sep 18, 2024 | 3.46 | 3.65 | 3.45 | 3.45 | 3.45 | -0.29% | 4,877 |
| Sep 17, 2024 | 3.38 | 3.59 | 3.38 | 3.46 | 3.46 | -2.67% | 6,158 |
| Sep 16, 2024 | 3.38 | 3.56 | 3.38 | 3.56 | 3.56 | 2.60% | 744 |
| Sep 13, 2024 | 3.47 | 3.76 | 3.39 | 3.47 | 3.47 | -3.48% | 5,879 |
| Sep 12, 2024 | 3.36 | 3.70 | 3.36 | 3.59 | 3.59 | 13.97% | 8,382 |
| Sep 11, 2024 | 3.35 | 3.35 | 3.14 | 3.15 | 3.15 | -8.43% | 2,234 |
| Sep 10, 2024 | 3.51 | 3.52 | 3.44 | 3.44 | 3.44 | -1.71% | 5,556 |
| Sep 9, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | 173 |
| Sep 6, 2024 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 261 |
| Sep 5, 2024 | 3.55 | 3.55 | 3.43 | 3.44 | 3.44 | -1.40% | 3,671 |
| Sep 4, 2024 | 3.50 | 3.53 | 3.43 | 3.49 | 3.49 | -1.72% | 6,706 |
| Sep 3, 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 419 |
| Aug 30, 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 295 |
| Aug 29, 2024 | 3.47 | 3.62 | 3.47 | 3.55 | 3.55 | 1.43% | 8,569 |
| Aug 28, 2024 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | -0.28% | 7,441 |
| Aug 27, 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -2.50% | 1,215 |
| Aug 26, 2024 | 3.28 | 3.60 | 3.28 | 3.60 | 3.60 | 5.88% | 4,126 |
| Aug 23, 2024 | 3.30 | 3.46 | 3.25 | 3.40 | 3.40 | -1.73% | 8,056 |
| Aug 22, 2024 | 3.55 | 3.55 | 3.46 | 3.46 | 3.46 | -1.98% | 3,067 |
| Aug 21, 2024 | 3.54 | 3.70 | 3.37 | 3.53 | 3.53 | -1.40% | 18,882 |
| Aug 20, 2024 | 3.56 | 3.66 | 3.55 | 3.58 | 3.58 | 0.85% | 5,774 |
| Aug 19, 2024 | 3.70 | 3.70 | 3.38 | 3.55 | 3.55 | -5.33% | 5,138 |
| Aug 16, 2024 | 3.69 | 3.75 | 3.60 | 3.75 | 3.75 | 4.17% | 2,950 |
| Aug 15, 2024 | 3.40 | 3.64 | 3.40 | 3.60 | 3.60 | 3.15% | 2,644 |
| Aug 14, 2024 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -1.97% | 370 |
| Aug 13, 2024 | 3.43 | 3.57 | 3.40 | 3.56 | 3.56 | -3.78% | 3,108 |
| Aug 12, 2024 | 3.28 | 3.74 | 3.27 | 3.70 | 3.70 | 13.50% | 4,211 |
| Aug 9, 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -6.86% | 221 |
| Aug 8, 2024 | 3.48 | 3.50 | 3.46 | 3.50 | 3.50 | - | 5,497 |
| Aug 7, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 374 |
| Aug 6, 2024 | 3.53 | 3.74 | 3.50 | 3.50 | 3.50 | -0.57% | 14,072 |
| Aug 5, 2024 | 3.53 | 3.60 | 3.50 | 3.52 | 3.52 | -0.28% | 4,050 |
| Aug 2, 2024 | 3.64 | 3.64 | 3.48 | 3.53 | 3.53 | -3.29% | 5,183 |
| Aug 1, 2024 | 3.49 | 3.78 | 3.49 | 3.65 | 3.65 | 1.11% | 8,836 |
| Jul 31, 2024 | 3.50 | 3.62 | 3.39 | 3.61 | 3.61 | 2.85% | 5,058 |
| Jul 30, 2024 | 3.57 | 3.61 | 3.45 | 3.51 | 3.51 | 1.68% | 6,346 |
| Jul 29, 2024 | 3.68 | 4.42 | 2.95 | 3.45 | 3.45 | -0.23% | 34,106 |
| Jul 26, 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | 390 |
| Jul 25, 2024 | 3.60 | 3.60 | 3.45 | 3.50 | 3.50 | 0.29% | 5,159 |
| Jul 24, 2024 | 3.70 | 3.87 | 3.45 | 3.49 | 3.49 | -0.57% | 31,137 |
| Jul 23, 2024 | 3.43 | 3.66 | 3.43 | 3.51 | 3.51 | 1.74% | 1,994 |
| Jul 22, 2024 | 3.41 | 3.52 | 3.41 | 3.45 | 3.45 | 0.58% | 1,162 |
| Jul 19, 2024 | 3.46 | 3.49 | 3.42 | 3.43 | 3.43 | -2.00% | 1,478 |
| Jul 18, 2024 | 3.64 | 3.64 | 3.38 | 3.50 | 3.50 | -0.57% | 12,357 |
| Jul 17, 2024 | 3.61 | 3.89 | 3.50 | 3.52 | 3.52 | -6.38% | 9,202 |
| Jul 16, 2024 | 3.71 | 3.82 | 3.70 | 3.76 | 3.76 | 3.01% | 2,673 |
| Jul 15, 2024 | 3.75 | 3.89 | 3.65 | 3.65 | 3.65 | -3.69% | 11,300 |
| Jul 12, 2024 | 3.88 | 3.89 | 3.75 | 3.79 | 3.79 | -6.88% | 11,190 |
| Jul 11, 2024 | 4.00 | 4.10 | 4.00 | 4.07 | 4.07 | 1.24% | 4,182 |
| Jul 10, 2024 | 4.05 | 4.40 | 4.02 | 4.02 | 4.02 | 0.50% | 35,151 |
| Jul 9, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 371 |
| Jul 8, 2024 | 4.15 | 4.15 | 4.00 | 4.00 | 4.00 | - | 6,309 |
| Jul 5, 2024 | 3.99 | 4.11 | 3.99 | 4.00 | 4.00 | - | 3,323 |
| Jul 3, 2024 | 4.00 | 4.01 | 3.99 | 4.00 | 4.00 | - | 1,086 |
| Jul 2, 2024 | 3.98 | 4.02 | 3.98 | 4.00 | 4.00 | -5.66% | 2,235 |