PolyPid Ltd. (PYPD)
NASDAQ: PYPD · Real-Time Price · USD
4.730
-0.040 (-0.84%)
At close: Aug 11, 2026, 4:00 PM EDT
4.810
+0.080 (1.68%)
After-hours: Aug 11, 2026, 6:39 PM EDT
PolyPid Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.78 | 4.81 | 4.61 | 4.73 | 4.73 | -0.84% | 83,579 |
| Aug 10, 2026 | 4.84 | 4.94 | 4.74 | 4.77 | 4.77 | -1.45% | 335,725 |
| Aug 7, 2026 | 4.90 | 4.99 | 4.78 | 4.84 | 4.84 | 0.62% | 143,979 |
| Aug 6, 2026 | 4.60 | 4.89 | 4.45 | 4.81 | 4.81 | 4.57% | 135,714 |
| Aug 5, 2026 | 4.46 | 4.68 | 4.31 | 4.60 | 4.60 | 3.37% | 134,262 |
| Aug 4, 2026 | 4.37 | 4.60 | 4.35 | 4.45 | 4.45 | 2.06% | 165,851 |
| Aug 3, 2026 | 4.29 | 4.39 | 4.04 | 4.36 | 4.36 | 1.63% | 268,427 |
| Jul 31, 2026 | 4.41 | 4.46 | 4.19 | 4.29 | 4.29 | -1.83% | 115,231 |
| Jul 30, 2026 | 4.13 | 4.41 | 4.13 | 4.37 | 4.37 | 7.11% | 132,972 |
| Jul 29, 2026 | 4.22 | 4.34 | 3.96 | 4.08 | 4.08 | 8.80% | 435,246 |
| Jul 28, 2026 | 3.96 | 3.99 | 3.71 | 3.75 | 3.75 | -5.78% | 139,612 |
| Jul 27, 2026 | 3.95 | 4.11 | 3.90 | 3.98 | 3.98 | 2.05% | 91,139 |
| Jul 24, 2026 | 4.23 | 4.30 | 3.88 | 3.90 | 3.90 | -8.02% | 286,505 |
| Jul 23, 2026 | 3.93 | 4.30 | 3.93 | 4.24 | 4.24 | 6.00% | 302,140 |
| Jul 22, 2026 | 3.69 | 4.04 | 3.65 | 4.00 | 4.00 | 6.95% | 439,231 |
| Jul 21, 2026 | 4.79 | 4.84 | 3.72 | 3.74 | 3.74 | -27.38% | 2,229,568 |
| Jul 20, 2026 | 5.39 | 5.58 | 5.11 | 5.15 | 5.15 | -4.10% | 162,338 |
| Jul 17, 2026 | 5.10 | 5.73 | 5.06 | 5.37 | 5.37 | 3.47% | 241,797 |
| Jul 16, 2026 | 5.22 | 5.39 | 5.11 | 5.19 | 5.19 | -0.38% | 188,931 |
| Jul 15, 2026 | 5.38 | 5.49 | 5.15 | 5.21 | 5.21 | -2.62% | 141,594 |
| Jul 14, 2026 | 5.09 | 5.39 | 4.99 | 5.35 | 5.35 | 6.15% | 222,673 |
| Jul 13, 2026 | 5.26 | 5.32 | 5.00 | 5.04 | 5.04 | -3.63% | 254,572 |
| Jul 10, 2026 | 5.42 | 5.45 | 5.16 | 5.23 | 5.23 | -3.51% | 256,613 |
| Jul 9, 2026 | 5.24 | 5.60 | 5.18 | 5.42 | 5.42 | 4.03% | 320,147 |
| Jul 8, 2026 | 5.30 | 5.49 | 5.15 | 5.21 | 5.21 | -2.25% | 270,008 |
| Jul 7, 2026 | 5.57 | 5.62 | 5.27 | 5.33 | 5.33 | -4.48% | 189,764 |
| Jul 6, 2026 | 5.12 | 5.58 | 5.02 | 5.58 | 5.58 | 11.16% | 504,200 |
| Jul 2, 2026 | 5.15 | 5.16 | 4.95 | 5.02 | 5.02 | -0.59% | 223,851 |
| Jul 1, 2026 | 5.10 | 5.12 | 5.00 | 5.05 | 5.05 | -0.59% | 188,608 |
| Jun 30, 2026 | 4.99 | 5.10 | 4.91 | 5.08 | 5.08 | 2.21% | 283,620 |
| Jun 29, 2026 | 4.75 | 5.24 | 4.72 | 4.97 | 4.97 | 4.63% | 423,237 |
| Jun 26, 2026 | 4.61 | 4.82 | 4.58 | 4.75 | 4.75 | 3.94% | 150,344 |
| Jun 25, 2026 | 4.80 | 4.87 | 4.53 | 4.57 | 4.57 | -3.99% | 130,820 |
| Jun 24, 2026 | 5.00 | 5.03 | 4.74 | 4.76 | 4.76 | -4.61% | 210,939 |
| Jun 23, 2026 | 5.05 | 5.12 | 4.92 | 4.99 | 4.99 | -2.73% | 272,044 |
| Jun 22, 2026 | 4.70 | 5.20 | 4.60 | 5.13 | 5.13 | 8.23% | 407,879 |
| Jun 18, 2026 | 4.56 | 4.83 | 4.56 | 4.74 | 4.74 | 3.95% | 101,277 |
| Jun 17, 2026 | 4.61 | 4.76 | 4.56 | 4.56 | 4.56 | -2.15% | 24,336 |
| Jun 16, 2026 | 4.66 | 4.83 | 4.63 | 4.66 | 4.66 | -0.11% | 58,208 |
| Jun 15, 2026 | 4.60 | 4.70 | 4.59 | 4.67 | 4.67 | 0.97% | 34,096 |
| Jun 12, 2026 | 4.56 | 4.76 | 4.50 | 4.62 | 4.62 | 1.09% | 61,881 |
| Jun 11, 2026 | 4.55 | 4.80 | 4.50 | 4.57 | 4.57 | 1.33% | 103,116 |
| Jun 10, 2026 | 4.56 | 4.69 | 4.50 | 4.51 | 4.51 | -1.31% | 52,115 |
| Jun 9, 2026 | 4.68 | 4.76 | 4.44 | 4.57 | 4.57 | -1.08% | 69,051 |
| Jun 8, 2026 | 4.55 | 4.93 | 4.40 | 4.62 | 4.62 | 2.67% | 68,573 |
| Jun 5, 2026 | 4.90 | 4.94 | 4.50 | 4.50 | 4.50 | -6.83% | 215,463 |
| Jun 4, 2026 | 4.72 | 4.85 | 4.66 | 4.83 | 4.83 | 2.33% | 170,544 |
| Jun 3, 2026 | 4.85 | 4.88 | 4.62 | 4.72 | 4.72 | -3.08% | 202,776 |
| Jun 2, 2026 | 5.14 | 5.21 | 4.80 | 4.87 | 4.87 | -3.94% | 197,229 |
| Jun 1, 2026 | 4.76 | 5.10 | 4.69 | 5.07 | 5.07 | 7.42% | 370,888 |