PolyPid Ltd. (PYPD)
NASDAQ: PYPD · Real-Time Price · USD
4.750
-0.150 (-3.06%)
At close: Oct 16, 2026, 4:00 PM EDT
4.900
+0.150 (3.16%)
After-hours: Oct 16, 2026, 7:55 PM EDT
PolyPid Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.82 | 4.90 | 4.72 | 4.75 | 4.75 | -3.06% | 150,478 |
| Oct 15, 2026 | 4.70 | 4.97 | 4.61 | 4.90 | 4.90 | 1.45% | 120,507 |
| Oct 14, 2026 | 4.89 | 4.95 | 4.75 | 4.83 | 4.83 | -1.02% | 132,774 |
| Oct 13, 2026 | 5.04 | 5.08 | 4.80 | 4.88 | 4.88 | -2.79% | 93,332 |
| Oct 12, 2026 | 5.07 | 5.10 | 5.00 | 5.02 | 5.02 | -0.99% | 77,344 |
| Oct 9, 2026 | 4.91 | 5.16 | 4.90 | 5.07 | 5.07 | 3.47% | 53,749 |
| Oct 8, 2026 | 4.92 | 4.99 | 4.75 | 4.90 | 4.90 | -1.01% | 88,717 |
| Oct 7, 2026 | 5.11 | 5.19 | 4.90 | 4.95 | 4.95 | -3.51% | 113,432 |
| Oct 6, 2026 | 5.22 | 5.24 | 5.05 | 5.13 | 5.13 | -1.35% | 86,556 |
| Oct 5, 2026 | 5.28 | 5.33 | 5.03 | 5.20 | 5.20 | 0.19% | 101,989 |
| Oct 2, 2026 | 5.49 | 5.55 | 5.06 | 5.19 | 5.19 | -3.35% | 168,309 |
| Oct 1, 2026 | 5.30 | 5.47 | 5.28 | 5.37 | 5.37 | 1.90% | 118,780 |
| Sep 30, 2026 | 5.27 | 5.36 | 5.16 | 5.27 | 5.27 | -0.38% | 47,391 |
| Sep 29, 2026 | 5.40 | 5.40 | 5.23 | 5.29 | 5.29 | -0.38% | 66,038 |
| Sep 28, 2026 | 5.22 | 5.43 | 5.19 | 5.31 | 5.31 | 1.72% | 75,998 |
| Sep 25, 2026 | 5.33 | 5.45 | 5.22 | 5.22 | 5.22 | -2.61% | 44,768 |
| Sep 24, 2026 | 5.27 | 5.37 | 5.19 | 5.36 | 5.36 | 1.71% | 60,458 |
| Sep 23, 2026 | 5.43 | 5.43 | 5.10 | 5.27 | 5.27 | -3.30% | 69,131 |
| Sep 22, 2026 | 5.19 | 5.46 | 5.19 | 5.45 | 5.45 | 5.42% | 127,009 |
| Sep 21, 2026 | 5.22 | 5.35 | 5.12 | 5.17 | 5.17 | -0.77% | 40,762 |
| Sep 18, 2026 | 5.06 | 5.30 | 5.06 | 5.21 | 5.21 | 3.58% | 66,360 |
| Sep 17, 2026 | 5.25 | 5.34 | 5.03 | 5.03 | 5.03 | -3.45% | 104,965 |
| Sep 16, 2026 | 5.15 | 5.22 | 5.00 | 5.21 | 5.21 | 0.97% | 76,489 |
| Sep 15, 2026 | 5.32 | 5.33 | 5.03 | 5.16 | 5.16 | -3.19% | 81,671 |
| Sep 14, 2026 | 5.18 | 5.35 | 5.14 | 5.33 | 5.33 | 3.50% | 180,689 |
| Sep 11, 2026 | 5.20 | 5.24 | 5.04 | 5.15 | 5.15 | -0.19% | 100,183 |
| Sep 10, 2026 | 5.20 | 5.38 | 5.13 | 5.16 | 5.16 | -0.77% | 69,645 |
| Sep 9, 2026 | 5.22 | 5.39 | 5.16 | 5.20 | 5.20 | -2.44% | 141,577 |
| Sep 8, 2026 | 5.39 | 5.57 | 5.24 | 5.33 | 5.33 | -1.11% | 87,316 |
| Sep 4, 2026 | 5.30 | 5.44 | 5.21 | 5.39 | 5.39 | 2.28% | 73,097 |
| Sep 3, 2026 | 5.36 | 5.36 | 5.20 | 5.27 | 5.27 | -0.57% | 65,917 |
| Sep 2, 2026 | 5.32 | 5.35 | 5.16 | 5.30 | 5.30 | -0.56% | 143,786 |
| Sep 1, 2026 | 5.17 | 5.55 | 5.14 | 5.33 | 5.33 | 3.70% | 242,056 |
| Aug 31, 2026 | 5.08 | 5.15 | 5.00 | 5.14 | 5.14 | 1.38% | 56,033 |
| Aug 28, 2026 | 5.13 | 5.15 | 4.99 | 5.07 | 5.07 | -0.98% | 63,723 |
| Aug 27, 2026 | 5.18 | 5.24 | 5.01 | 5.12 | 5.12 | 0.20% | 78,068 |
| Aug 26, 2026 | 5.07 | 5.23 | 4.96 | 5.11 | 5.11 | 0.20% | 149,344 |
| Aug 25, 2026 | 5.04 | 5.19 | 5.02 | 5.10 | 5.10 | 2.31% | 139,606 |
| Aug 24, 2026 | 5.12 | 5.18 | 4.97 | 4.99 | 4.99 | -2.25% | 124,422 |
| Aug 21, 2026 | 5.10 | 5.21 | 4.99 | 5.10 | 5.10 | 0.39% | 169,113 |
| Aug 20, 2026 | 5.04 | 5.12 | 4.96 | 5.08 | 5.08 | 1.40% | 129,450 |
| Aug 19, 2026 | 4.78 | 5.08 | 4.70 | 5.01 | 5.01 | 5.92% | 156,784 |
| Aug 18, 2026 | 4.74 | 4.76 | 4.54 | 4.73 | 4.73 | -0.84% | 123,175 |
| Aug 17, 2026 | 4.73 | 4.91 | 4.72 | 4.77 | 4.77 | 0.63% | 122,738 |
| Aug 14, 2026 | 4.77 | 4.81 | 4.60 | 4.74 | 4.74 | -0.84% | 59,945 |
| Aug 13, 2026 | 4.80 | 4.87 | 4.70 | 4.78 | 4.78 | -1.24% | 121,219 |
| Aug 12, 2026 | 4.59 | 4.90 | 4.59 | 4.84 | 4.84 | 2.33% | 265,405 |
| Aug 11, 2026 | 4.78 | 4.81 | 4.61 | 4.73 | 4.73 | -0.84% | 84,215 |
| Aug 10, 2026 | 4.84 | 4.94 | 4.74 | 4.77 | 4.77 | -1.45% | 335,985 |
| Aug 7, 2026 | 4.90 | 4.99 | 4.78 | 4.84 | 4.84 | 0.62% | 144,099 |