PolyPid Ltd. (PYPD)
NASDAQ: PYPD · Real-Time Price · USD
2.990
-0.070 (-2.29%)
Feb 21, 2025, 4:00 PM EST - Market closed
PolyPid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 3.07 | 3.15 | 2.83 | 2.89 | 2.89 | -6.03% | 13,179 |
| Feb 10, 2025 | 2.98 | 3.22 | 2.95 | 3.07 | 3.07 | 0.33% | 11,268 |
| Feb 7, 2025 | 2.90 | 3.09 | 2.90 | 3.06 | 3.06 | 5.52% | 9,789 |
| Feb 6, 2025 | 3.05 | 3.15 | 2.85 | 2.90 | 2.90 | -5.84% | 24,587 |
| Feb 5, 2025 | 3.03 | 3.13 | 2.84 | 3.08 | 3.08 | -1.60% | 1,476 |
| Feb 4, 2025 | 3.00 | 3.13 | 2.77 | 3.13 | 3.13 | 5.74% | 11,516 |
| Feb 3, 2025 | 2.77 | 3.00 | 2.76 | 2.96 | 2.96 | 3.50% | 5,233 |
| Jan 31, 2025 | 2.95 | 3.09 | 2.76 | 2.86 | 2.86 | -4.35% | 35,396 |
| Jan 30, 2025 | 3.00 | 3.14 | 2.92 | 2.99 | 2.99 | 0.34% | 27,178 |
| Jan 29, 2025 | 3.18 | 3.18 | 2.88 | 2.98 | 2.98 | 2.05% | 35,288 |
| Jan 28, 2025 | 3.19 | 3.34 | 2.92 | 2.92 | 2.92 | -7.30% | 48,400 |
| Jan 27, 2025 | 3.24 | 3.48 | 3.11 | 3.15 | 3.15 | -2.78% | 24,307 |
| Jan 24, 2025 | 3.12 | 3.30 | 3.12 | 3.24 | 3.24 | 1.25% | 38,144 |
| Jan 23, 2025 | 3.24 | 3.37 | 3.14 | 3.20 | 3.20 | -1.23% | 38,314 |
| Jan 22, 2025 | 3.35 | 3.36 | 3.11 | 3.24 | 3.24 | -0.31% | 23,109 |
| Jan 21, 2025 | 3.32 | 3.32 | 3.06 | 3.25 | 3.25 | -1.52% | 20,116 |
| Jan 17, 2025 | 3.28 | 3.33 | 3.19 | 3.30 | 3.30 | 3.45% | 27,404 |
| Jan 16, 2025 | 3.25 | 3.32 | 3.16 | 3.19 | 3.19 | -1.54% | 47,748 |
| Jan 15, 2025 | 3.17 | 3.35 | 3.09 | 3.24 | 3.24 | 4.85% | 66,081 |
| Jan 14, 2025 | 3.10 | 3.13 | 3.00 | 3.09 | 3.09 | 5.35% | 40,251 |
| Jan 13, 2025 | 3.13 | 3.13 | 2.93 | 2.93 | 2.93 | -5.39% | 7,036 |
| Jan 10, 2025 | 3.12 | 3.12 | 3.01 | 3.10 | 3.10 | 3.68% | 5,315 |
| Jan 8, 2025 | 3.13 | 3.13 | 2.90 | 2.99 | 2.99 | -4.47% | 12,199 |
| Jan 7, 2025 | 3.22 | 3.22 | 3.05 | 3.13 | 3.13 | 4.33% | 11,105 |
| Jan 6, 2025 | 3.21 | 3.21 | 2.86 | 3.00 | 3.00 | -1.96% | 15,908 |
| Jan 3, 2025 | 2.70 | 3.06 | 2.70 | 3.06 | 3.06 | 0.33% | 17,217 |
| Jan 2, 2025 | 3.23 | 3.24 | 3.01 | 3.05 | 3.05 | 0.33% | 8,565 |
| Dec 31, 2024 | 3.15 | 3.22 | 3.00 | 3.04 | 3.04 | -3.49% | 36,159 |
| Dec 30, 2024 | 2.82 | 3.25 | 2.62 | 3.15 | 3.15 | 9.00% | 242,947 |
| Dec 27, 2024 | 2.96 | 3.00 | 2.77 | 2.89 | 2.89 | 1.40% | 21,430 |
| Dec 26, 2024 | 2.83 | 3.05 | 2.83 | 2.85 | 2.85 | -4.04% | 76,524 |
| Dec 24, 2024 | 3.85 | 3.85 | 2.60 | 2.97 | 2.97 | -19.29% | 220,851 |
| Dec 23, 2024 | 3.48 | 3.76 | 3.47 | 3.68 | 3.68 | 14.29% | 36,488 |
| Dec 20, 2024 | 3.50 | 3.68 | 3.22 | 3.22 | 3.22 | -8.00% | 32,751 |
| Dec 19, 2024 | 2.98 | 3.55 | 2.98 | 3.50 | 3.50 | 21.87% | 34,822 |
| Dec 18, 2024 | 2.59 | 2.98 | 2.52 | 2.87 | 2.87 | 14.88% | 19,086 |
| Dec 17, 2024 | 2.41 | 2.53 | 2.40 | 2.50 | 2.50 | 2.88% | 35,636 |
| Dec 16, 2024 | 2.62 | 2.75 | 2.37 | 2.43 | 2.43 | -6.90% | 28,218 |
| Dec 13, 2024 | 2.62 | 2.78 | 2.60 | 2.61 | 2.61 | 1.16% | 32,309 |
| Dec 12, 2024 | 2.78 | 3.00 | 2.58 | 2.58 | 2.58 | -7.53% | 36,637 |
| Dec 11, 2024 | 2.95 | 3.13 | 2.67 | 2.79 | 2.79 | -2.79% | 56,152 |
| Dec 10, 2024 | 2.92 | 2.97 | 2.81 | 2.87 | 2.87 | 1.77% | 19,026 |
| Dec 9, 2024 | 3.12 | 3.12 | 2.82 | 2.82 | 2.82 | -6.62% | 6,116 |
| Dec 6, 2024 | 2.95 | 3.19 | 2.90 | 3.02 | 3.02 | 2.37% | 13,238 |
| Dec 5, 2024 | 2.90 | 3.00 | 2.90 | 2.95 | 2.95 | -1.34% | 9,127 |
| Dec 4, 2024 | 3.20 | 3.20 | 2.92 | 2.99 | 2.99 | -1.32% | 16,552 |
| Dec 3, 2024 | 3.20 | 3.25 | 3.01 | 3.03 | 3.03 | -7.90% | 25,998 |
| Dec 2, 2024 | 3.29 | 3.46 | 3.25 | 3.29 | 3.29 | -1.50% | 146,677 |
| Nov 29, 2024 | 3.40 | 3.51 | 3.34 | 3.34 | 3.34 | -3.33% | 8,647 |
| Nov 27, 2024 | 3.38 | 3.62 | 3.31 | 3.46 | 3.46 | -1.43% | 19,916 |
| Nov 26, 2024 | 3.63 | 3.63 | 3.41 | 3.51 | 3.51 | -2.91% | 14,518 |
| Nov 25, 2024 | 3.48 | 3.74 | 3.45 | 3.61 | 3.61 | 1.83% | 13,051 |
| Nov 22, 2024 | 3.35 | 3.62 | 3.35 | 3.55 | 3.55 | 3.35% | 15,990 |
| Nov 21, 2024 | 3.30 | 3.49 | 3.30 | 3.43 | 3.43 | -1.72% | 4,781 |
| 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 |