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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20253.293.333.183.273.273.48%211,562
Jun 5, 20253.253.253.083.163.166.04%126,122
Jun 4, 20253.153.202.982.982.98-5.25%231,553
Jun 3, 20253.063.252.993.153.156.61%113,705
Jun 2, 20252.993.302.932.952.955.36%143,824
May 30, 20252.852.982.722.802.800.36%53,793
May 29, 20252.502.902.442.792.799.84%50,541
May 28, 20252.552.642.522.542.54-0.39%31,443
May 27, 20252.833.002.552.552.55-8.27%100,385
May 23, 20252.832.832.752.782.78-0.36%16,092
May 22, 20252.852.852.782.792.79-0.71%14,687
May 21, 20252.852.902.802.812.81-3.10%14,283
May 20, 20253.283.282.802.902.903.20%93,284
May 19, 20252.852.852.682.812.812.37%57,650
May 16, 20252.952.952.712.752.75-3.68%32,101
May 15, 20252.943.002.802.852.85-1.72%64,654
May 14, 20252.903.102.702.902.907.01%96,791
May 13, 20252.893.002.712.712.71-4.91%27,447
May 12, 20252.872.952.792.852.852.89%35,348
May 9, 20252.792.802.772.772.771.84%4,104
May 8, 20252.842.892.712.722.72-3.51%18,535
May 7, 20252.882.882.792.822.824.02%12,310
May 6, 20252.742.762.712.712.71-3.21%5,200
May 5, 20252.772.852.752.802.800.36%11,161
May 2, 20252.802.872.732.792.79-0.36%4,018
May 1, 20252.922.982.702.802.80-1.75%12,773
Apr 30, 20253.253.252.742.852.858.78%70,408
Apr 29, 20252.462.672.452.622.624.17%33,344
Apr 28, 20252.612.612.502.522.52-3.27%43,796
Apr 25, 20252.632.702.592.602.60-2.44%11,188
Apr 24, 20252.752.752.652.672.67-3.09%24,797
Apr 23, 20252.702.782.702.752.751.48%5,864
Apr 22, 20252.752.752.652.712.71-1.45%3,534
Apr 21, 20252.752.762.752.752.750.36%3,878
Apr 17, 20252.752.762.742.742.74-0.36%2,375
Apr 16, 20252.742.752.642.752.751.89%9,320
Apr 15, 20252.562.702.562.702.705.84%6,027
Apr 14, 20252.572.582.502.552.552.82%19,513
Apr 11, 20252.462.482.442.482.481.22%1,992
Apr 10, 20252.502.612.382.452.45-2.47%11,565
Apr 9, 20252.332.542.332.512.513.37%4,111
Apr 8, 20252.412.472.412.432.431.25%9,030
Apr 7, 20252.412.412.302.402.40-4.38%9,782
Apr 4, 20252.662.662.502.512.51-8.73%16,445
Apr 3, 20252.682.752.602.752.751.48%12,108
Apr 2, 20252.732.732.712.712.71-1.42%1,376
Apr 1, 20252.672.752.672.752.751.44%3,478
Mar 31, 20252.742.742.672.712.71-1.09%2,155
Mar 28, 20252.662.752.662.742.740.74%32,315
Mar 27, 20252.782.972.722.722.72-1.09%43,931