PolyPid Ltd. PYPD
NASDAQ · United States · Health Technology
$5.37+0.10 (+1.90%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.37 | +1.90% | $5.30 | $5.47 | $5.28 | 118.80K |
| 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 |