PolyPid Ltd. (PYPD)
NASDAQ: PYPD · Real-Time Price · USD
3.220
-0.240 (-6.94%)
Dec 20, 2024, 4:00 PM EST - Market closed
PolyPid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |