PolyPid Ltd. (PYPD)
NASDAQ: PYPD · Real-Time Price · USD
3.620
-0.180 (-4.74%)
At close: Jul 18, 2025, 4:00 PM
3.700
+0.080 (2.21%)
After-hours: Jul 18, 2025, 4:56 PM EDT
PolyPid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 3.80 | 3.80 | 3.62 | 3.65 | - | -3.95% | 73,195 |
| Jul 17, 2025 | 3.78 | 3.87 | 3.72 | 3.80 | 3.80 | 0.80% | 182,808 |
| Jul 16, 2025 | 3.50 | 3.79 | 3.49 | 3.77 | 3.77 | 7.71% | 446,484 |
| Jul 15, 2025 | 3.38 | 3.54 | 3.30 | 3.50 | 3.50 | 3.24% | 314,475 |
| Jul 14, 2025 | 3.36 | 3.40 | 3.31 | 3.39 | 3.39 | 0.30% | 58,153 |
| Jul 11, 2025 | 3.46 | 3.50 | 3.38 | 3.38 | 3.38 | -2.59% | 63,720 |
| Jul 10, 2025 | 3.42 | 3.51 | 3.41 | 3.47 | 3.47 | -0.86% | 71,013 |
| Jul 9, 2025 | 3.46 | 3.53 | 3.41 | 3.50 | 3.50 | 2.04% | 95,370 |
| Jul 8, 2025 | 3.40 | 3.50 | 3.34 | 3.43 | 3.43 | -0.58% | 114,165 |
| Jul 7, 2025 | 3.54 | 3.54 | 3.40 | 3.45 | 3.45 | -1.43% | 47,991 |
| Jul 3, 2025 | 3.54 | 3.57 | 3.47 | 3.50 | 3.50 | 0.29% | 82,452 |
| Jul 2, 2025 | 3.48 | 3.55 | 3.45 | 3.49 | 3.49 | -1.13% | 84,256 |
| Jul 1, 2025 | 3.52 | 3.58 | 3.42 | 3.53 | 3.53 | - | 216,427 |
| Jun 30, 2025 | 3.58 | 3.62 | 3.45 | 3.53 | 3.53 | -1.12% | 89,698 |
| Jun 27, 2025 | 3.61 | 3.61 | 3.55 | 3.57 | 3.57 | -0.28% | 105,018 |
| Jun 26, 2025 | 3.59 | 3.70 | 3.55 | 3.58 | 3.58 | -4.28% | 110,602 |
| Jun 25, 2025 | 3.63 | 3.74 | 3.55 | 3.74 | 3.74 | 4.47% | 225,035 |
| Jun 24, 2025 | 3.74 | 3.75 | 3.55 | 3.58 | 3.58 | -2.72% | 340,273 |
| Jun 23, 2025 | 3.46 | 3.68 | 3.40 | 3.68 | 3.68 | 12.20% | 568,729 |
| Jun 20, 2025 | 3.26 | 3.32 | 3.12 | 3.28 | 3.28 | -0.91% | 212,849 |
| Jun 18, 2025 | 3.52 | 3.54 | 3.26 | 3.31 | 3.31 | -6.23% | 343,221 |
| Jun 17, 2025 | 3.57 | 3.65 | 3.48 | 3.53 | 3.53 | -3.81% | 593,993 |
| Jun 16, 2025 | 3.45 | 3.71 | 3.33 | 3.67 | 3.67 | 7.62% | 304,644 |
| Jun 13, 2025 | 3.42 | 3.48 | 3.33 | 3.41 | 3.41 | -0.58% | 251,829 |
| Jun 12, 2025 | 3.45 | 3.48 | 3.25 | 3.43 | 3.43 | -0.87% | 380,741 |
| Jun 11, 2025 | 3.34 | 3.60 | 3.34 | 3.46 | 3.46 | -1.14% | 555,999 |
| Jun 10, 2025 | 3.15 | 3.52 | 2.77 | 3.50 | 3.50 | 4.17% | 1,649,955 |
| Jun 9, 2025 | 3.79 | 3.93 | 3.30 | 3.36 | 3.36 | 2.75% | 21,644,230 |
| 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 |