PolyPid Ltd. PYPD
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$5,37+0,10 (+1,90 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,38 | +1,99 % | $5,30 | $5,47 | $5,28 | 105,46K |
| 2026-09-30 | $5,27 | -0,38 % | $5,27 | $5,36 | $5,16 | 47,40K |
| 2026-09-29 | $5,29 | -0,38 % | $5,40 | $5,40 | $5,23 | 66,00K |
| 2026-09-28 | $5,31 | +1,72 % | $5,22 | $5,43 | $5,19 | 75,80K |
| 2026-09-25 | $5,22 | -2,61 % | $5,33 | $5,45 | $5,22 | 44,80K |
| 2026-09-24 | $5,36 | +1,71 % | $5,27 | $5,36 | $5,19 | 60,20K |
| 2026-09-23 | $5,27 | -3,30 % | $5,43 | $5,43 | $5,10 | 69,10K |
| 2026-09-22 | $5,45 | +5,42 % | $5,19 | $5,46 | $5,19 | 127,00K |
| 2026-09-21 | $5,17 | -0,77 % | $5,22 | $5,34 | $5,12 | 40,60K |
| 2026-09-18 | $5,21 | +3,58 % | $5,06 | $5,30 | $5,06 | 66,40K |
| 2026-09-17 | $5,03 | -3,45 % | $5,25 | $5,34 | $5,03 | 105,00K |
| 2026-09-16 | $5,21 | +0,97 % | $5,15 | $5,22 | $5,00 | 76,50K |
| 2026-09-15 | $5,16 | -3,19 % | $5,32 | $5,33 | $5,03 | 81,70K |
| 2026-09-14 | $5,33 | +3,50 % | $5,18 | $5,35 | $5,14 | 180,70K |
| 2026-09-11 | $5,15 | -0,19 % | $5,20 | $5,24 | $5,04 | 99,30K |
| 2026-09-10 | $5,16 | -0,77 % | $5,20 | $5,38 | $5,13 | 69,60K |
| 2026-09-09 | $5,20 | -2,44 % | $5,22 | $5,39 | $5,16 | 141,60K |
| 2026-09-08 | $5,33 | -1,11 % | $5,39 | $5,57 | $5,24 | 87,30K |
| 2026-09-04 | $5,39 | +2,28 % | $5,30 | $5,44 | $5,21 | 73,10K |
| 2026-09-03 | $5,27 | -0,57 % | $5,36 | $5,36 | $5,20 | 65,50K |
| 2026-09-02 | $5,30 | -0,56 % | $5,32 | $5,35 | $5,16 | 143,80K |
| 2026-09-01 | $5,33 | +3,70 % | $5,17 | $5,55 | $5,14 | 242,10K |
| 2026-08-31 | $5,14 | +1,38 % | $5,08 | $5,15 | $5,00 | 55,60K |
| 2026-08-28 | $5,07 | -0,98 % | $5,13 | $5,14 | $4,99 | 63,50K |
| 2026-08-27 | $5,12 | +0,20 % | $5,18 | $5,24 | $5,01 | 78,10K |
| 2026-08-26 | $5,11 | +0,20 % | $5,07 | $5,23 | $4,96 | 149,30K |
| 2026-08-25 | $5,10 | +2,31 % | $5,04 | $5,19 | $5,01 | 139,60K |
| 2026-08-24 | $4,99 | -2,25 % | $5,12 | $5,18 | $4,97 | 124,40K |
| 2026-08-21 | $5,10 | +0,39 % | $5,10 | $5,20 | $4,99 | 169,10K |
| 2026-08-20 | $5,08 | +1,40 % | $5,04 | $5,12 | $4,96 | 129,40K |
| 2026-08-19 | $5,01 | +5,92 % | $4,78 | $5,08 | $4,70 | 156,80K |
| 2026-08-18 | $4,73 | -0,84 % | $4,74 | $4,76 | $4,54 | 123,10K |
| 2026-08-17 | $4,77 | +0,63 % | $4,73 | $4,91 | $4,72 | 122,70K |
| 2026-08-14 | $4,74 | -0,84 % | $4,77 | $4,81 | $4,60 | 59,90K |
| 2026-08-13 | $4,78 | -1,24 % | $4,80 | $4,87 | $4,70 | 121,20K |
| 2026-08-12 | $4,84 | +2,33 % | $4,59 | $4,89 | $4,59 | 265,40K |
| 2026-08-11 | $4,73 | -0,84 % | $4,78 | $4,81 | $4,61 | 84,00K |
| 2026-08-10 | $4,77 | -1,45 % | $4,84 | $4,94 | $4,74 | 336,00K |
| 2026-08-07 | $4,84 | +0,62 % | $4,90 | $4,99 | $4,78 | 144,00K |
| 2026-08-06 | $4,81 | +4,57 % | $4,60 | $4,89 | $4,45 | 137,20K |
| 2026-08-05 | $4,60 | +3,37 % | $4,46 | $4,68 | $4,31 | 134,80K |
| 2026-08-04 | $4,45 | +2,06 % | $4,37 | $4,60 | $4,35 | 165,90K |
| 2026-08-03 | $4,36 | +1,63 % | $4,29 | $4,39 | $4,04 | 269,80K |
| 2026-07-31 | $4,29 | -1,83 % | $4,41 | $4,46 | $4,19 | 115,40K |
| 2026-07-30 | $4,37 | +7,11 % | $4,13 | $4,41 | $4,13 | 133,50K |
| 2026-07-29 | $4,08 | +8,80 % | $4,22 | $4,34 | $3,96 | 435,20K |
| 2026-07-28 | $3,75 | -5,78 % | $3,96 | $3,99 | $3,71 | 139,60K |
| 2026-07-27 | $3,98 | +2,05 % | $3,95 | $4,11 | $3,90 | 91,10K |
| 2026-07-24 | $3,90 | -8,02 % | $4,23 | $4,30 | $3,88 | 286,40K |
| 2026-07-23 | $4,24 | +6,00 % | $3,93 | $4,30 | $3,93 | 301,80K |
| 2026-07-22 | $4,00 | +6,95 % | $3,69 | $4,04 | $3,65 | 439,20K |
| 2026-07-21 | $3,74 | -27,38 % | $4,79 | $4,84 | $3,72 | 2,23M |
| 2026-07-20 | $5,15 | -4,10 % | $5,39 | $5,58 | $5,11 | 162,30K |
| 2026-07-17 | $5,37 | +3,47 % | $5,10 | $5,73 | $5,06 | 241,70K |
| 2026-07-16 | $5,19 | -0,38 % | $5,22 | $5,39 | $5,11 | 188,70K |
| 2026-07-15 | $5,21 | -2,62 % | $5,38 | $5,49 | $5,15 | 141,60K |
| 2026-07-14 | $5,35 | +6,15 % | $5,09 | $5,39 | $4,99 | 222,70K |
| 2026-07-13 | $5,04 | -3,63 % | $5,26 | $5,32 | $5,00 | 254,60K |
| 2026-07-10 | $5,23 | -3,51 % | $5,42 | $5,45 | $5,16 | 256,60K |
| 2026-07-09 | $5,42 | +4,03 % | $5,24 | $5,60 | $5,18 | 320,10K |
| 2026-07-08 | $5,21 | -2,25 % | $5,30 | $5,49 | $5,15 | 270,00K |
| 2026-07-07 | $5,33 | -4,48 % | $5,57 | $5,61 | $5,27 | 189,80K |
| 2026-07-06 | $5,58 | +11,16 % | $5,12 | $5,58 | $5,02 | 504,10K |
| 2026-07-02 | $5,02 | -0,59 % | $5,15 | $5,16 | $4,95 | 223,90K |
| 2026-07-01 | $5,05 | -0,59 % | $5,10 | $5,12 | $5,00 | 188,60K |
| 2026-06-30 | $5,08 | +2,21 % | $4,99 | $5,10 | $4,91 | 283,60K |
| 2026-06-29 | $4,97 | +4,63 % | $4,75 | $5,24 | $4,72 | 423,20K |
| 2026-06-26 | $4,75 | +3,94 % | $4,61 | $4,82 | $4,58 | 150,30K |
| 2026-06-25 | $4,57 | -3,99 % | $4,80 | $4,86 | $4,53 | 130,30K |
| 2026-06-24 | $4,76 | -4,61 % | $5,00 | $5,03 | $4,74 | 210,90K |
| 2026-06-23 | $4,99 | -2,73 % | $5,05 | $5,12 | $4,92 | 272,00K |
| 2026-06-22 | $5,13 | +8,23 % | $4,70 | $5,20 | $4,60 | 407,90K |
| 2026-06-18 | $4,74 | +3,95 % | $4,56 | $4,83 | $4,56 | 101,30K |
| 2026-06-17 | $4,56 | -2,15 % | $4,61 | $4,76 | $4,56 | 24,30K |
| 2026-06-16 | $4,66 | -0,11 % | $4,66 | $4,82 | $4,63 | 58,20K |
| 2026-06-15 | $4,66 | +0,97 % | $4,60 | $4,70 | $4,59 | 33,80K |
| 2026-06-12 | $4,62 | +1,09 % | $4,56 | $4,76 | $4,50 | 61,90K |
| 2026-06-11 | $4,57 | +1,33 % | $4,55 | $4,80 | $4,50 | 103,10K |
| 2026-06-10 | $4,51 | -1,31 % | $4,56 | $4,68 | $4,50 | 52,10K |
| 2026-06-09 | $4,57 | -1,08 % | $4,68 | $4,76 | $4,44 | 69,10K |
| 2026-06-08 | $4,62 | +2,67 % | $4,55 | $4,93 | $4,40 | 68,60K |
| 2026-06-05 | $4,50 | -6,83 % | $4,90 | $4,94 | $4,50 | 215,10K |
| 2026-06-04 | $4,83 | +2,33 % | $4,72 | $4,85 | $4,66 | 170,30K |
| 2026-06-03 | $4,72 | -3,08 % | $4,85 | $4,88 | $4,62 | 202,80K |
| 2026-06-02 | $4,87 | -3,94 % | $5,14 | $5,21 | $4,80 | 197,20K |
| 2026-06-01 | $5,07 | +7,42 % | $4,76 | $5,10 | $4,69 | 370,70K |
| 2026-05-29 | $4,72 | -0,84 % | $4,76 | $4,76 | $4,61 | 55,30K |
| 2026-05-28 | $4,76 | -0,21 % | $4,79 | $4,83 | $4,59 | 157,10K |
| 2026-05-27 | $4,77 | -1,45 % | $4,90 | $4,95 | $4,68 | 238,70K |
| 2026-05-26 | $4,84 | -3,59 % | $5,19 | $5,20 | $4,81 | 149,00K |