PolyPid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	2.81	2.82	2.75	2.75	2.75	-1.79%	5,915
Mar 25, 2025	2.93	2.93	2.78	2.80	2.80	-5.66%	11,141
Mar 24, 2025	2.85	2.97	2.83	2.97	2.97	5.62%	5,116
Mar 21, 2025	2.83	2.85	2.81	2.81	2.81	-1.40%	3,531
Mar 20, 2025	2.85	2.85	2.85	2.85	2.85	-1.38%	4,809
Mar 19, 2025	2.98	2.98	2.89	2.89	2.89	-2.36%	1,578
Mar 18, 2025	3.08	3.08	2.83	2.96	2.96	-3.58%	15,669
Mar 17, 2025	2.95	3.07	2.84	3.07	3.07	3.19%	19,292
Mar 14, 2025	2.89	3.05	2.83	2.98	2.98	1.19%	9,909
Mar 13, 2025	2.95	2.99	2.87	2.94	2.94	1.38%	3,791
Mar 12, 2025	2.94	3.20	2.90	2.90	2.90	2.11%	8,390
Mar 11, 2025	2.74	2.93	2.74	2.84	2.84	3.65%	3,006
Mar 10, 2025	2.83	2.88	2.74	2.74	2.74	-4.53%	43,592
Mar 7, 2025	2.81	2.88	2.76	2.87	2.87	2.14%	14,524
Mar 6, 2025	2.92	2.99	2.81	2.81	2.81	-4.10%	14,164
Mar 5, 2025	2.91	2.95	2.82	2.93	2.93	0.51%	16,604
Mar 4, 2025	2.98	3.20	2.85	2.92	2.92	-1.59%	22,958
Mar 3, 2025	3.26	3.26	2.91	2.96	2.96	-8.30%	47,407
Feb 28, 2025	2.95	3.23	2.82	3.23	3.23	10.62%	12,949
Feb 27, 2025	3.11	3.11	2.91	2.92	2.92	-5.81%	12,226
Feb 26, 2025	2.98	3.12	2.85	3.10	3.10	5.44%	5,011
Feb 25, 2025	3.02	3.02	2.84	2.94	2.94	-2.65%	11,538
Feb 24, 2025	2.94	3.02	2.94	3.02	3.02	1.00%	1,874
Feb 21, 2025	3.07	3.20	2.99	2.99	2.99	-0.33%	6,219
Feb 20, 2025	3.08	3.20	2.89	3.00	3.00	3.45%	19,033
Feb 19, 2025	3.01	3.02	2.89	2.90	2.90	1.05%	13,802
Feb 18, 2025	3.01	3.27	2.87	2.87	2.87	-2.71%	2,769
Feb 14, 2025	2.87	3.20	2.82	2.95	2.95	4.20%	18,923
Feb 13, 2025	2.98	3.01	2.83	2.83	2.83	-4.68%	4,324
Feb 12, 2025	2.98	3.11	2.75	2.97	2.97	2.95%	10,471