PolyPid Ltd. (PYPD)
NASDAQ: PYPD · Real-Time Price · USD
5.92
-0.32 (-5.13%)
Nov 10, 2026, 9:38 AM EST - Market open
PolyPid Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.97 | 5.97 | 5.92 | 5.92 | 5.92 | -5.13% | 40,960 |
| Nov 9, 2026 | 6.18 | 6.48 | 6.06 | 6.24 | 6.24 | 1.63% | 263,670 |
| Nov 6, 2026 | 5.71 | 6.14 | 5.52 | 6.14 | 6.14 | 8.29% | 185,613 |
| Nov 5, 2026 | 5.82 | 5.93 | 5.36 | 5.67 | 5.67 | -2.58% | 242,045 |
| Nov 4, 2026 | 5.56 | 5.89 | 5.56 | 5.82 | 5.82 | 6.59% | 170,969 |
| Nov 3, 2026 | 5.74 | 5.74 | 5.32 | 5.46 | 5.46 | 0.74% | 100,487 |
| Nov 2, 2026 | 5.55 | 5.69 | 5.27 | 5.42 | 5.42 | 0.56% | 205,798 |
| Oct 30, 2026 | 5.54 | 5.59 | 5.38 | 5.39 | 5.39 | -3.58% | 101,555 |
| Oct 29, 2026 | 5.84 | 5.84 | 5.55 | 5.59 | 5.59 | -3.29% | 93,873 |
| Oct 28, 2026 | 5.77 | 5.80 | 5.54 | 5.78 | 5.78 | 0.17% | 135,024 |
| Oct 27, 2026 | 5.34 | 5.79 | 5.34 | 5.77 | 5.77 | 9.07% | 229,102 |
| Oct 26, 2026 | 5.25 | 5.37 | 5.17 | 5.29 | 5.29 | 0.76% | 96,685 |
| Oct 23, 2026 | 5.14 | 5.25 | 5.11 | 5.25 | 5.25 | 2.34% | 104,234 |
| Oct 22, 2026 | 5.02 | 5.19 | 4.92 | 5.13 | 5.13 | 1.18% | 155,520 |
| Oct 21, 2026 | 5.19 | 5.21 | 5.00 | 5.07 | 5.07 | -1.55% | 137,081 |
| Oct 20, 2026 | 4.88 | 5.17 | 4.77 | 5.15 | 5.15 | 5.53% | 109,509 |
| Oct 19, 2026 | 5.00 | 5.09 | 4.77 | 4.88 | 4.88 | 3.39% | 110,954 |
| Oct 16, 2026 | 4.82 | 4.90 | 4.72 | 4.72 | 4.72 | -3.67% | 150,736 |
| Oct 15, 2026 | 4.70 | 4.97 | 4.61 | 4.90 | 4.90 | 1.45% | 120,601 |
| Oct 14, 2026 | 4.89 | 4.95 | 4.75 | 4.83 | 4.83 | -1.02% | 133,083 |
| Oct 13, 2026 | 5.04 | 5.08 | 4.80 | 4.88 | 4.88 | -2.79% | 93,370 |
| Oct 12, 2026 | 5.07 | 5.10 | 5.00 | 5.02 | 5.02 | -0.99% | 77,636 |
| Oct 9, 2026 | 4.91 | 5.16 | 4.90 | 5.07 | 5.07 | 3.47% | 60,179 |
| Oct 8, 2026 | 4.92 | 4.99 | 4.75 | 4.90 | 4.90 | -1.01% | 88,872 |
| Oct 7, 2026 | 5.11 | 5.19 | 4.90 | 4.95 | 4.95 | -3.51% | 115,098 |
| Oct 6, 2026 | 5.22 | 5.24 | 5.05 | 5.13 | 5.13 | -1.35% | 86,558 |
| Oct 5, 2026 | 5.28 | 5.33 | 5.03 | 5.20 | 5.20 | 0.19% | 102,016 |
| 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 |