Polaryx Therapeutics, Inc. PLYX
NASDAQ · United States · Commercial Services
$2.08+0.06 (+2.97%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.03 | +0.50% | $2.05 | $2.08 | $1.99 | 19.54K |
| 2026-10-01 | $2.02 | -2.42% | $2.05 | $2.06 | $1.97 | 59.00K |
| 2026-09-30 | $2.07 | 0.00% | $2.05 | $2.12 | $2.02 | 14.80K |
| 2026-09-29 | $2.07 | +1.47% | $2.05 | $2.08 | $2.00 | 31.00K |
| 2026-09-28 | $2.04 | -2.39% | $2.09 | $2.14 | $2.01 | 16.50K |
| 2026-09-25 | $2.09 | -2.34% | $2.11 | $2.14 | $2.07 | 13.40K |
| 2026-09-24 | $2.14 | 0.00% | $2.12 | $2.15 | $2.03 | 28.10K |
| 2026-09-23 | $2.14 | -0.47% | $2.19 | $2.19 | $2.04 | 54.60K |
| 2026-09-22 | $2.15 | +0.47% | $2.11 | $2.15 | $2.08 | 24.60K |
| 2026-09-21 | $2.14 | +4.90% | $2.06 | $2.17 | $2.04 | 32.10K |
| 2026-09-18 | $2.04 | -4.67% | $2.09 | $2.21 | $2.02 | 81.40K |
| 2026-09-17 | $2.14 | +5.42% | $2.06 | $2.14 | $2.05 | 27.60K |
| 2026-09-16 | $2.03 | -0.98% | $2.04 | $2.16 | $2.02 | 28.00K |
| 2026-09-15 | $2.05 | +1.49% | $2.06 | $2.06 | $1.98 | 17.10K |
| 2026-09-14 | $2.02 | +0.50% | $2.00 | $2.04 | $1.97 | 25.10K |
| 2026-09-11 | $2.01 | +1.01% | $2.00 | $2.09 | $2.00 | 14.50K |
| 2026-09-10 | $1.99 | -4.33% | $2.08 | $2.08 | $1.99 | 17.40K |
| 2026-09-09 | $2.08 | +2.97% | $2.08 | $2.12 | $2.01 | 23.30K |
| 2026-09-08 | $2.02 | +1.00% | $1.98 | $2.04 | $1.97 | 14.30K |
| 2026-09-04 | $2.00 | +0.50% | $2.00 | $2.05 | $1.90 | 39.70K |
| 2026-09-03 | $1.99 | -2.45% | $2.05 | $2.07 | $1.98 | 21.10K |
| 2026-09-02 | $2.04 | +3.03% | $2.00 | $2.07 | $1.97 | 32.80K |
| 2026-09-01 | $1.98 | -1.49% | $2.01 | $2.05 | $1.93 | 86.00K |
| 2026-08-31 | $2.01 | -2.43% | $2.10 | $2.12 | $1.99 | 41.40K |
| 2026-08-28 | $2.06 | -2.37% | $2.11 | $2.14 | $1.97 | 86.30K |
| 2026-08-27 | $2.11 | +0.96% | $2.09 | $2.16 | $2.04 | 67.10K |
| 2026-08-26 | $2.09 | +5.03% | $2.10 | $2.10 | $1.97 | 112.90K |
| 2026-08-25 | $1.99 | +6.42% | $1.90 | $2.10 | $1.90 | 107.10K |
| 2026-08-24 | $1.87 | -9.66% | $2.08 | $2.10 | $1.85 | 285.90K |
| 2026-08-21 | $2.07 | -3.27% | $2.14 | $2.15 | $2.03 | 108.50K |
| 2026-08-20 | $2.14 | -0.93% | $2.11 | $2.20 | $2.01 | 55.60K |
| 2026-08-19 | $2.16 | +3.35% | $2.16 | $2.17 | $2.00 | 119.80K |
| 2026-08-18 | $2.09 | -0.48% | $2.13 | $2.16 | $2.06 | 82.90K |
| 2026-08-17 | $2.10 | -19.23% | $2.58 | $2.58 | $2.06 | 277.50K |
| 2026-08-14 | $2.60 | +4.00% | $2.52 | $2.68 | $2.22 | 148.10K |
| 2026-08-13 | $2.50 | +12.11% | $2.33 | $2.59 | $2.27 | 279.20K |
| 2026-08-12 | $2.23 | +1.36% | $2.22 | $2.27 | $2.10 | 44.10K |
| 2026-08-11 | $2.20 | +3.77% | $2.12 | $2.20 | $2.03 | 52.90K |
| 2026-08-10 | $2.12 | -6.19% | $2.29 | $2.30 | $1.99 | 133.50K |
| 2026-08-07 | $2.26 | +1.80% | $2.18 | $2.30 | $2.18 | 69.60K |
| 2026-08-06 | $2.22 | -0.89% | $2.27 | $2.29 | $2.11 | 44.30K |
| 2026-08-05 | $2.24 | +0.45% | $2.24 | $2.37 | $2.16 | 42.90K |
| 2026-08-04 | $2.23 | +1.83% | $2.24 | $2.34 | $2.16 | 51.40K |
| 2026-08-03 | $2.19 | -5.19% | $2.35 | $2.35 | $2.14 | 97.00K |
| 2026-07-31 | $2.31 | +7.44% | $2.39 | $2.39 | $2.05 | 204.20K |
| 2026-07-30 | $2.15 | +8.04% | $2.02 | $2.20 | $1.97 | 125.50K |
| 2026-07-29 | $1.99 | 0.00% | $1.96 | $2.11 | $1.91 | 155.30K |
| 2026-07-28 | $1.99 | +1.53% | $1.98 | $2.00 | $1.86 | 78.00K |
| 2026-07-27 | $1.96 | -4.39% | $2.11 | $2.13 | $1.91 | 169.60K |
| 2026-07-24 | $2.05 | -2.84% | $2.14 | $2.22 | $2.00 | 89.90K |
| 2026-07-23 | $2.11 | -5.80% | $2.21 | $2.24 | $2.08 | 56.40K |
| 2026-07-22 | $2.24 | -3.45% | $2.31 | $2.39 | $2.18 | 131.00K |
| 2026-07-21 | $2.32 | +2.65% | $2.25 | $2.45 | $2.22 | 80.80K |
| 2026-07-20 | $2.26 | -0.88% | $2.25 | $2.38 | $2.20 | 69.90K |
| 2026-07-17 | $2.28 | -1.30% | $2.22 | $2.34 | $2.20 | 58.00K |
| 2026-07-16 | $2.31 | -4.15% | $2.40 | $2.47 | $2.27 | 44.30K |
| 2026-07-15 | $2.41 | +6.64% | $2.25 | $2.43 | $2.22 | 80.80K |
| 2026-07-14 | $2.26 | +2.73% | $2.18 | $2.30 | $2.07 | 67.20K |
| 2026-07-13 | $2.20 | -5.58% | $2.31 | $2.31 | $2.14 | 99.70K |
| 2026-07-10 | $2.33 | -4.12% | $2.40 | $2.44 | $2.25 | 130.50K |
| 2026-07-09 | $2.43 | -4.71% | $2.61 | $2.76 | $2.39 | 109.00K |
| 2026-07-08 | $2.55 | +0.79% | $2.58 | $2.67 | $2.40 | 61.40K |
| 2026-07-07 | $2.53 | -4.53% | $2.74 | $2.83 | $2.50 | 88.10K |
| 2026-07-06 | $2.65 | -5.69% | $2.80 | $2.88 | $2.63 | 64.30K |
| 2026-07-02 | $2.81 | +8.91% | $2.65 | $2.91 | $2.58 | 236.20K |
| 2026-07-01 | $2.58 | -3.01% | $2.66 | $2.71 | $2.53 | 76.50K |
| 2026-06-30 | $2.66 | +5.14% | $2.57 | $2.78 | $2.51 | 176.40K |
| 2026-06-29 | $2.53 | +5.42% | $2.45 | $2.63 | $2.34 | 336.60K |
| 2026-06-26 | $2.40 | +3.90% | $2.33 | $2.52 | $2.31 | 100.10K |
| 2026-06-25 | $2.31 | -3.75% | $2.40 | $2.45 | $2.30 | 32.90K |
| 2026-06-24 | $2.40 | -0.41% | $2.52 | $2.52 | $2.34 | 44.30K |
| 2026-06-23 | $2.41 | 0.00% | $2.40 | $2.55 | $2.30 | 58.90K |
| 2026-06-22 | $2.41 | +3.88% | $2.33 | $2.48 | $2.33 | 62.10K |
| 2026-06-18 | $2.32 | +0.43% | $2.36 | $2.43 | $2.21 | 105.80K |
| 2026-06-17 | $2.31 | +0.87% | $2.26 | $2.42 | $2.26 | 90.60K |
| 2026-06-16 | $2.29 | -2.14% | $2.32 | $2.44 | $2.23 | 65.90K |
| 2026-06-15 | $2.34 | -1.27% | $2.40 | $2.52 | $2.34 | 157.20K |
| 2026-06-12 | $2.37 | -0.42% | $2.37 | $2.49 | $2.32 | 50.80K |
| 2026-06-11 | $2.38 | +5.31% | $2.29 | $2.45 | $2.23 | 109.60K |
| 2026-06-10 | $2.26 | -0.88% | $2.28 | $2.40 | $2.26 | 47.90K |
| 2026-06-09 | $2.28 | -7.32% | $2.46 | $2.52 | $2.01 | 370.50K |
| 2026-06-08 | $2.46 | +5.58% | $2.40 | $2.47 | $2.31 | 104.00K |
| 2026-06-05 | $2.33 | -7.91% | $2.55 | $2.57 | $2.28 | 220.40K |
| 2026-06-04 | $2.53 | +0.40% | $2.52 | $2.76 | $2.50 | 265.40K |
| 2026-06-03 | $2.52 | -4.55% | $2.62 | $2.68 | $2.50 | 129.00K |
| 2026-06-02 | $2.64 | -5.71% | $2.86 | $2.93 | $2.45 | 540.50K |
| 2026-06-01 | $2.80 | -14.37% | $3.21 | $3.34 | $2.71 | 390.20K |
| 2026-05-29 | $3.27 | +7.21% | $3.32 | $3.65 | $3.07 | 564.50K |
| 2026-05-28 | $3.05 | +21.51% | $2.61 | $3.24 | $2.61 | 854.40K |
| 2026-05-27 | $2.51 | -2.71% | $2.72 | $2.72 | $2.07 | 742.10K |