PolyPid Ltd. (PYPD)
NASDAQ: PYPD · Real-Time Price · USD
5.39
+0.12 (2.28%)
At close: Sep 4, 2026, 4:00 PM EDT
5.38
-0.01 (-0.19%)
After-hours: Sep 4, 2026, 7:30 PM EDT
PolyPid Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.30 | 5.44 | 5.21 | 5.39 | 5.39 | 2.28% | 73,095 |
| Sep 3, 2026 | 5.36 | 5.36 | 5.20 | 5.27 | 5.27 | -0.57% | 65,472 |
| Sep 2, 2026 | 5.32 | 5.35 | 5.16 | 5.30 | 5.30 | -0.56% | 143,781 |
| Sep 1, 2026 | 5.17 | 5.55 | 5.14 | 5.33 | 5.33 | 3.70% | 241,997 |
| Aug 31, 2026 | 5.08 | 5.15 | 5.00 | 5.14 | 5.14 | 1.38% | 55,441 |
| Aug 28, 2026 | 5.13 | 5.15 | 4.99 | 5.07 | 5.07 | -0.98% | 63,535 |
| Aug 27, 2026 | 5.18 | 5.24 | 5.01 | 5.12 | 5.12 | 0.20% | 78,018 |
| Aug 26, 2026 | 5.07 | 5.23 | 4.96 | 5.11 | 5.11 | 0.20% | 148,893 |
| Aug 25, 2026 | 5.04 | 5.19 | 5.02 | 5.10 | 5.10 | 2.31% | 139,605 |
| Aug 24, 2026 | 5.12 | 5.18 | 4.97 | 4.99 | 4.99 | -2.25% | 124,412 |
| Aug 21, 2026 | 5.10 | 5.21 | 4.99 | 5.10 | 5.10 | 0.39% | 169,104 |
| Aug 20, 2026 | 5.04 | 5.12 | 4.96 | 5.08 | 5.08 | 1.40% | 129,448 |
| Aug 19, 2026 | 4.78 | 5.08 | 4.70 | 5.01 | 5.01 | 5.92% | 155,964 |
| Aug 18, 2026 | 4.74 | 4.76 | 4.54 | 4.73 | 4.73 | -0.84% | 123,132 |
| Aug 17, 2026 | 4.73 | 4.91 | 4.72 | 4.77 | 4.77 | 0.63% | 122,721 |
| Aug 14, 2026 | 4.77 | 4.81 | 4.60 | 4.74 | 4.74 | -0.84% | 57,943 |
| Aug 13, 2026 | 4.80 | 4.87 | 4.70 | 4.78 | 4.78 | -1.24% | 121,116 |
| Aug 12, 2026 | 4.59 | 4.90 | 4.59 | 4.84 | 4.84 | 2.33% | 265,000 |
| 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 |