PolyPid Ltd. PYPD
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$5,38+0,11 (+%2,09)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,35 | +%1,52 | $5,30 | $5,47 | $5,28 | 84,29K |
| 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 |