PolyPid Ltd. (PYPD)
NASDAQ: PYPD · Real-Time Price · USD
2.740
+0.020 (0.74%)
Mar 28, 2025, 4:00 PM EDT - Market open
PolyPid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |