PLYX
Polaryx Therapeutics, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 12:23:52 PM EDT
2.09USD+2.451%(+0.05)18,412
2.0500Bid2.0800Ask0.0300SpreadPLYX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 2.0700 | 2.0900 | 2.0700 | 2.0900 | +0.481% | 18,412 | 0.000% |
| 2026-10-02 | 2.0300 | 2.0800 | 1.9750 | 2.0800 | +2.970% | 20,769 | +0.481% |
| 2026-10-01 | 2.0520 | 2.0588 | 1.9650 | 2.0200 | -2.415% | 58,970 | +3.465% |
| 2026-09-30 | 2.0500 | 2.1230 | 2.0212 | 2.0700 | 0.000% | 16,582 | +0.966% |
| 2026-09-29 | 2.0500 | 2.0800 | 2.0000 | 2.0700 | +1.471% | 31,015 | +0.966% |
| 2026-09-28 | 2.0900 | 2.1400 | 2.0100 | 2.0400 | -2.392% | 17,269 | +2.451% |
| 2026-09-25 | 2.1100 | 2.1400 | 2.0700 | 2.0900 | -2.336% | 13,407 | 0.000% |
| 2026-09-24 | 2.1200 | 2.1500 | 2.0300 | 2.1400 | 0.000% | 28,138 | -2.336% |
| 2026-09-23 | 2.1900 | 2.1900 | 2.0373 | 2.1400 | -0.465% | 54,571 | -2.336% |
| 2026-09-22 | 2.1100 | 2.1500 | 2.0800 | 2.1500 | +0.467% | 25,191 | -2.791% |
| 2026-09-21 | 2.0600 | 2.1678 | 2.0400 | 2.1400 | +4.902% | 32,087 | -2.336% |
| 2026-09-18 | 2.0900 | 2.2050 | 2.0200 | 2.0400 | -4.673% | 81,508 | +2.451% |
| 2026-09-17 | 2.0600 | 2.1400 | 2.0500 | 2.1400 | +5.419% | 27,551 | -2.336% |
| 2026-09-16 | 2.0407 | 2.1571 | 2.0200 | 2.0300 | -0.733% | 28,031 | +2.956% |
| 2026-09-15 | 2.0590 | 2.0600 | 1.9800 | 2.0450 | +1.238% | 17,080 | +2.200% |
| 2026-09-14 | 2.0000 | 2.0400 | 1.9700 | 2.0200 | +0.498% | 25,085 | +3.465% |
| 2026-09-11 | 2.0000 | 2.0879 | 2.0000 | 2.0100 | +1.005% | 14,524 | +3.980% |
| 2026-09-10 | 2.0800 | 2.0800 | 1.9900 | 1.9900 | -4.327% | 17,433 | +5.025% |
| 2026-09-09 | 2.0800 | 2.1200 | 2.0100 | 2.0800 | +2.970% | 23,534 | +0.481% |
| 2026-09-08 | 1.9800 | 2.0400 | 1.9700 | 2.0200 | +1.000% | 14,363 | +3.465% |
| 2026-09-04 | 2.0000 | 2.0500 | 1.9000 | 2.0000 | +0.503% | 39,727 | +4.500% |
| 2026-09-03 | 2.0500 | 2.0717 | 1.9808 | 1.9900 | -2.451% | 21,103 | +5.025% |
| 2026-09-02 | 2.0000 | 2.0700 | 1.9700 | 2.0400 | +3.030% | 32,825 | +2.451% |
| 2026-09-01 | 2.0100 | 2.0500 | 1.9300 | 1.9800 | -1.493% | 87,141 | +5.556% |
| 2026-08-31 | 2.1000 | 2.1150 | 1.9900 | 2.0100 | -2.427% | 41,438 | +3.980% |
| 2026-08-28 | 2.1100 | 2.1380 | 1.9700 | 2.0600 | -2.370% | 86,311 | +1.456% |
| 2026-08-27 | 2.0900 | 2.1600 | 2.0400 | 2.1100 | +0.957% | 67,070 | -0.948% |
| 2026-08-26 | 2.1000 | 2.1000 | 1.9700 | 2.0900 | +5.025% | 113,961 | 0.000% |
| 2026-08-25 | 1.9000 | 2.1000 | 1.9000 | 1.9900 | +6.417% | 107,210 | +5.025% |
| 2026-08-24 | 2.0800 | 2.1028 | 1.8500 | 1.8700 | -9.662% | 286,161 | +11.765% |
| 2026-08-21 | 2.1400 | 2.1500 | 2.0300 | 2.0700 | -3.271% | 108,472 | +0.966% |
| 2026-08-20 | 2.1100 | 2.2000 | 2.0101 | 2.1400 | -0.926% | 55,812 | -2.336% |
| 2026-08-19 | 2.1600 | 2.1700 | 2.0000 | 2.1600 | +3.349% | 120,191 | -3.241% |
| 2026-08-18 | 2.1300 | 2.1591 | 2.0600 | 2.0900 | -0.476% | 82,894 | 0.000% |
| 2026-08-17 | 2.5800 | 2.5800 | 2.0600 | 2.1000 | -19.231% | 277,883 | -0.476% |
| 2026-08-14 | 2.5200 | 2.6800 | 2.2200 | 2.6000 | +4.000% | 148,299 | -19.615% |
| 2026-08-13 | 2.3300 | 2.5899 | 2.2713 | 2.5000 | +12.108% | 279,170 | -16.400% |
| 2026-08-12 | 2.2200 | 2.2700 | 2.1000 | 2.2300 | +1.364% | 44,147 | -6.278% |
| 2026-08-11 | 2.1200 | 2.2000 | 2.0300 | 2.2000 | +3.774% | 53,060 | -5.000% |
| 2026-08-10 | 2.2900 | 2.3000 | 1.9900 | 2.1200 | -6.195% | 133,590 | -1.415% |
| 2026-08-07 | 2.1800 | 2.3000 | 2.1800 | 2.2600 | +1.802% | 69,882 | -7.522% |
| 2026-08-06 | 2.2700 | 2.2850 | 2.1100 | 2.2200 | -0.893% | 44,504 | -5.856% |
| 2026-08-05 | 2.2400 | 2.3700 | 2.1600 | 2.2400 | +0.448% | 42,954 | -6.696% |
| 2026-08-04 | 2.2400 | 2.3400 | 2.1611 | 2.2300 | +1.826% | 51,353 | -6.278% |
| 2026-08-03 | 2.3500 | 2.3500 | 2.1400 | 2.1900 | -5.195% | 97,247 | -4.566% |
| 2026-07-31 | 2.3900 | 2.3900 | 2.0500 | 2.3100 | +7.442% | 204,167 | -9.524% |
| 2026-07-30 | 2.0200 | 2.2000 | 1.9701 | 2.1500 | +8.040% | 127,835 | -2.791% |
| 2026-07-29 | 1.9600 | 2.1100 | 1.9100 | 1.9900 | 0.000% | 158,334 | +5.025% |
| 2026-07-28 | 1.9800 | 2.0000 | 1.8600 | 1.9900 | +1.531% | 78,011 | +5.025% |
| 2026-07-27 | 2.1100 | 2.1250 | 1.9100 | 1.9600 | -4.390% | 170,506 | +6.633% |
| 2026-07-24 | 2.1400 | 2.2200 | 2.0000 | 2.0500 | -2.844% | 90,089 | +1.951% |
| 2026-07-23 | 2.2100 | 2.2400 | 2.0800 | 2.1100 | -5.804% | 56,444 | -0.948% |
| 2026-07-22 | 2.3050 | 2.3900 | 2.1800 | 2.2400 | -3.448% | 130,996 | -6.696% |
| 2026-07-21 | 2.2500 | 2.4500 | 2.2200 | 2.3200 | +2.655% | 80,812 | -9.914% |
| 2026-07-20 | 2.2500 | 2.3750 | 2.2000 | 2.2600 | -0.877% | 69,949 | -7.522% |
| 2026-07-17 | 2.2200 | 2.3400 | 2.2000 | 2.2800 | -1.299% | 58,013 | -8.333% |
| 2026-07-16 | 2.4000 | 2.4700 | 2.2700 | 2.3100 | -4.149% | 44,330 | -9.524% |
| 2026-07-15 | 2.2500 | 2.4300 | 2.2201 | 2.4100 | +6.637% | 80,760 | -13.278% |
| 2026-07-14 | 2.1800 | 2.3000 | 2.0682 | 2.2600 | +2.727% | 64,444 | -7.522% |
| 2026-07-13 | 2.3100 | 2.3100 | 2.1401 | 2.2000 | -5.579% | 99,746 | -5.000% |
| 2026-07-10 | 2.4000 | 2.4400 | 2.2500 | 2.3300 | -4.115% | 130,482 | -10.300% |
| 2026-07-09 | 2.6100 | 2.7588 | 2.3900 | 2.4300 | -4.706% | 108,956 | -13.992% |
| 2026-07-08 | 2.5800 | 2.6699 | 2.4000 | 2.5500 | +0.791% | 61,484 | -18.039% |
| 2026-07-07 | 2.7400 | 2.8300 | 2.5000 | 2.5300 | -4.528% | 88,066 | -17.391% |
| 2026-07-06 | 2.8000 | 2.8800 | 2.6300 | 2.6500 | -5.694% | 64,348 | -21.132% |
| 2026-07-02 | 2.6500 | 2.9100 | 2.5800 | 2.8100 | +8.915% | 236,240 | -25.623% |
| 2026-07-01 | 2.6600 | 2.7099 | 2.5300 | 2.5800 | -3.008% | 76,513 | -18.992% |
| 2026-06-30 | 2.5650 | 2.7800 | 2.5100 | 2.6600 | +5.138% | 176,449 | -21.429% |
| 2026-06-29 | 2.4500 | 2.6250 | 2.3400 | 2.5300 | +5.417% | 336,637 | -17.391% |
| 2026-06-26 | 2.3300 | 2.5200 | 2.3100 | 2.4000 | +3.896% | 100,096 | -12.917% |
| 2026-06-25 | 2.4000 | 2.4522 | 2.3000 | 2.3100 | -3.750% | 33,782 | -9.524% |
| 2026-06-24 | 2.5200 | 2.5200 | 2.3400 | 2.4000 | -0.415% | 44,323 | -12.917% |
| 2026-06-23 | 2.4000 | 2.5450 | 2.3000 | 2.4100 | 0.000% | 58,943 | -13.278% |
| 2026-06-22 | 2.3300 | 2.4800 | 2.3300 | 2.4100 | +3.879% | 62,130 | -13.278% |
| 2026-06-18 | 2.3600 | 2.4300 | 2.2107 | 2.3200 | +0.433% | 105,769 | -9.914% |
| 2026-06-17 | 2.2600 | 2.4200 | 2.2600 | 2.3100 | +0.873% | 90,557 | -9.524% |
| 2026-06-16 | 2.3200 | 2.4421 | 2.2300 | 2.2900 | -2.137% | 65,859 | -8.734% |
| 2026-06-15 | 2.4000 | 2.5200 | 2.3400 | 2.3400 | -1.266% | 158,146 | -10.684% |
| 2026-06-12 | 2.3700 | 2.4900 | 2.3200 | 2.3700 | -0.420% | 52,611 | -11.814% |
| 2026-06-11 | 2.2900 | 2.4500 | 2.2300 | 2.3800 | +5.310% | 109,589 | -12.185% |
| 2026-06-10 | 2.2800 | 2.4000 | 2.2600 | 2.2600 | -0.877% | 48,330 | -7.522% |
| 2026-06-09 | 2.4600 | 2.5200 | 2.0100 | 2.2800 | -7.317% | 370,534 | -8.333% |
| 2026-06-08 | 2.4000 | 2.4715 | 2.3100 | 2.4600 | +5.579% | 104,281 | -15.041% |
| 2026-06-05 | 2.5500 | 2.5679 | 2.2750 | 2.3300 | -7.905% | 220,366 | -10.300% |
| 2026-06-04 | 2.5200 | 2.7550 | 2.5000 | 2.5300 | +0.397% | 265,399 | -17.391% |
| 2026-06-03 | 2.6200 | 2.6848 | 2.5000 | 2.5200 | -4.545% | 129,353 | -17.063% |
| 2026-06-02 | 2.8600 | 2.9300 | 2.4500 | 2.6400 | -5.714% | 540,514 | -20.833% |
| 2026-06-01 | 3.2100 | 3.3400 | 2.7100 | 2.8000 | -14.373% | 390,192 | -25.357% |
| 2026-05-29 | 3.3200 | 3.6497 | 3.0700 | 3.2700 | +7.213% | 564,559 | -36.086% |
| 2026-05-28 | 2.6100 | 3.2400 | 2.6100 | 3.0500 | +21.514% | 857,624 | -31.475% |
| 2026-05-27 | 2.7200 | 2.7200 | 2.0700 | 2.5100 | -2.713% | 743,059 | -16.733% |
| 2026-05-26 | 3.5900 | 3.7800 | 2.3300 | 2.5800 | -28.333% | 1,227,776 | -18.992% |
| 2026-05-22 | 4.1300 | 4.2050 | 3.5400 | 3.6000 | -8.629% | 174,354 | -41.944% |
| 2026-05-21 | 3.3500 | 4.0332 | 3.3000 | 3.9400 | +16.568% | 323,720 | -46.954% |
| 2026-05-20 | 3.0700 | 3.6200 | 3.0700 | 3.3800 | +10.458% | 174,916 | -38.166% |
| 2026-05-19 | 2.7600 | 3.2499 | 2.5700 | 3.0600 | +10.870% | 1,245,550 | -31.699% |
| 2026-05-18 | 2.8500 | 3.0500 | 2.7100 | 2.7600 | +3.371% | 172,521 | -24.275% |
| 2026-05-15 | 3.4200 | 3.5200 | 2.6600 | 2.6700 | -21.701% | 315,259 | -21.723% |
| 2026-05-14 | 3.4900 | 3.8100 | 3.1800 | 3.4100 | +1.337% | 174,326 | -38.710% |
| 2026-05-13 | 3.4500 | 3.6000 | 3.3600 | 3.3650 | +2.591% | 86,818 | -37.890% |
| 2026-05-12 | 3.3900 | 3.4600 | 3.0000 | 3.2800 | -3.245% | 181,788 | -36.280% |
| 2026-05-11 | 3.7500 | 3.7500 | 3.3600 | 3.3900 | -7.377% | 68,171 | -38.348% |
| 2026-05-08 | 3.8800 | 4.0501 | 3.6000 | 3.6600 | -4.188% | 144,630 | -42.896% |
| 2026-05-07 | 3.9500 | 3.9500 | 3.6000 | 3.8200 | +0.526% | 131,721 | -45.288% |
| 2026-05-06 | 4.7000 | 4.7541 | 3.1000 | 3.8000 | -16.300% | 336,579 | -45.000% |
| 2026-05-05 | 5.1750 | 5.1750 | 4.5300 | 4.5400 | -11.328% | 132,001 | -53.965% |
| 2026-05-04 | 4.8800 | 5.4900 | 4.8800 | 5.1200 | +4.918% | 154,861 | -59.180% |
| 2026-05-01 | 5.2400 | 5.2400 | 4.8000 | 4.8800 | -7.048% | 88,337 | -57.172% |
| 2026-04-30 | 5.3000 | 5.4400 | 5.0500 | 5.2500 | +0.575% | 117,785 | -60.190% |
| 2026-04-29 | 5.6300 | 5.6300 | 5.1800 | 5.2200 | -7.282% | 72,697 | -59.962% |
| 2026-04-28 | 5.0600 | 5.6800 | 5.0100 | 5.6300 | +11.045% | 60,075 | -62.877% |
| 2026-04-27 | 4.9100 | 5.1083 | 4.7600 | 5.0700 | +4.536% | 83,857 | -58.777% |
| 2026-04-24 | 5.4300 | 5.4300 | 4.8100 | 4.8500 | -8.835% | 89,463 | -56.907% |
| 2026-04-23 | 5.4200 | 5.4800 | 5.2400 | 5.3200 | -3.448% | 84,883 | -60.714% |
| 2026-04-22 | 5.3100 | 5.6800 | 5.2722 | 5.5100 | +4.554% | 119,895 | -62.069% |
| 2026-04-21 | 5.7300 | 5.8650 | 5.1100 | 5.2700 | -7.544% | 810,453 | -60.342% |
| 2026-04-20 | 6.0400 | 6.4900 | 5.5800 | 5.7000 | -6.863% | 74,261 | -63.333% |
| 2026-04-17 | 6.4300 | 6.9300 | 5.9100 | 6.1200 | -4.225% | 85,453 | -65.850% |
| 2026-04-16 | 6.4600 | 6.8525 | 6.2300 | 6.3900 | -1.084% | 51,856 | -67.293% |
| 2026-04-15 | 6.3500 | 7.1000 | 6.3400 | 6.4600 | -0.155% | 86,370 | -67.647% |
| 2026-04-14 | 6.0300 | 6.4850 | 6.0300 | 6.4700 | +4.862% | 141,936 | -67.697% |
| 2026-04-13 | 5.6200 | 6.1800 | 5.6200 | 6.1700 | +8.627% | 78,215 | -66.126% |
| 2026-04-10 | 5.9450 | 5.9450 | 5.2600 | 5.6800 | -1.389% | 99,076 | -63.204% |
| 2026-04-09 | 5.6400 | 6.1500 | 5.6400 | 5.7600 | +0.348% | 154,705 | -63.715% |
| 2026-04-08 | 5.3400 | 6.0100 | 5.3400 | 5.7400 | +11.240% | 147,720 | -63.589% |
| 2026-04-07 | 5.7500 | 5.8353 | 4.9500 | 5.1600 | -9.948% | 272,798 | -59.496% |
| 2026-04-06 | 7.1200 | 7.2999 | 5.4700 | 5.7300 | -19.748% | 447,804 | -63.525% |
| 2026-04-02 | 7.4500 | 7.6000 | 6.7850 | 7.1400 | -6.053% | 251,901 | -70.728% |
| 2026-04-01 | 7.3800 | 8.2799 | 7.2000 | 7.6000 | +0.529% | 236,861 | -72.500% |
| 2026-03-31 | 6.5700 | 8.1000 | 6.5700 | 7.5600 | +14.372% | 418,083 | -72.354% |
| 2026-03-30 | 7.7600 | 9.1800 | 6.1200 | 6.6100 | -15.148% | 663,835 | -68.381% |
| 2026-03-27 | 6.4400 | 9.1800 | 6.3450 | 7.7900 | +22.100% | 2,616,662 | -73.171% |
| 2026-03-26 | 6.2000 | 6.6900 | 5.7300 | 6.3800 | +1.592% | 238,723 | -67.241% |
| 2026-03-25 | 6.2300 | 6.9000 | 6.2300 | 6.2800 | -2.484% | 232,929 | -66.720% |
| 2026-03-24 | 5.3600 | 6.4700 | 5.3600 | 6.4400 | +16.667% | 836,804 | -67.547% |
| 2026-03-23 | 5.4000 | 5.5400 | 5.2200 | 5.5200 | -0.361% | 521,444 | -62.138% |
| 2026-03-20 | 5.6500 | 5.7225 | 5.1100 | 5.5400 | -1.947% | 1,160,175 | -62.274% |
| 2026-03-19 | 5.5450 | 5.8500 | 5.4500 | 5.6500 | +2.170% | 662,203 | -63.009% |
| 2026-03-18 | 5.4900 | 5.7000 | 5.0503 | 5.5300 | -1.776% | 709,372 | -62.206% |
| 2026-03-17 | 5.8300 | 5.9199 | 4.7800 | 5.6300 | -0.880% | 761,172 | -62.877% |
| 2026-03-16 | 6.1100 | 7.4800 | 5.2600 | 5.6800 | -10.692% | 1,528,396 | -63.204% |
| 2026-03-13 | 4.5600 | 7.0900 | 4.3400 | 6.3600 | +36.774% | 7,834,467 | -67.138% |
| 2026-03-12 | 5.5400 | 6.0200 | 4.4700 | 4.6500 | -19.271% | 992,919 | -55.054% |
| 2026-03-11 | 5.5300 | 6.5000 | 5.2700 | 5.7600 | -3.518% | 2,047,892 | -63.715% |
| 2026-03-10 | 3.2900 | 7.3899 | 3.2900 | 5.9700 | +69.602% | 25,032,571 | -64.992% |
| 2026-03-09 | 2.7200 | 3.7880 | 2.6401 | 3.5200 | +28.467% | 769,984 | -40.625% |
| 2026-03-06 | 2.6400 | 2.8500 | 2.5800 | 2.7400 | +4.580% | 139,075 | -23.723% |
| 2026-03-05 | 2.7200 | 2.8047 | 2.6200 | 2.6200 | -6.093% | 58,751 | -20.229% |
| 2026-03-04 | 2.7700 | 2.8900 | 2.7000 | 2.7900 | -0.357% | 101,872 | -25.090% |
| 2026-03-03 | 2.8300 | 2.9200 | 2.6800 | 2.8000 | -2.778% | 158,060 | -25.357% |
| 2026-03-02 | 3.1400 | 3.1400 | 2.6600 | 2.8800 | -5.574% | 156,756 | -27.431% |
| 2026-02-27 | 3.2500 | 3.4100 | 3.0100 | 3.0500 | -4.389% | 279,292 | -31.475% |
| 2026-02-26 | 2.8000 | 3.2750 | 2.7100 | 3.1900 | +15.162% | 518,338 | -34.483% |
| 2026-02-25 | 2.7500 | 2.8400 | 2.6400 | 2.7700 | -1.071% | 211,793 | -24.549% |
| 2026-02-24 | 2.4500 | 2.8200 | 2.4100 | 2.8000 | +13.360% | 424,263 | -25.357% |
| 2026-02-23 | 2.5600 | 2.9900 | 2.4000 | 2.4700 | -5.364% | 669,565 | -15.385% |
| 2026-02-20 | 2.5200 | 2.7000 | 2.3200 | 2.6100 | -2.247% | 611,954 | -19.923% |
| 2026-02-19 | 2.8200 | 2.9300 | 2.5500 | 2.6700 | -7.612% | 637,302 | -21.723% |
| 2026-02-18 | 3.2700 | 3.5500 | 2.7400 | 2.8900 | -27.020% | 1,861,732 | -27.682% |
| 2026-02-17 | 3.4600 | 5.0500 | 3.0900 | 3.9600 | +64.315% | 54,781,891 | -47.222% |
| 2026-02-13 | 2.5700 | 2.7300 | 2.2010 | 2.4100 | -17.466% | 240,388 | -13.278% |
| 2026-02-12 | 3.2900 | 5.0000 | 2.8000 | 2.9200 | -19.337% | 479,943 | -28.425% |
| 2026-02-11 | 4.1600 | 4.1800 | 3.5200 | 3.6200 | -19.556% | 184,122 | -42.265% |
| 2026-02-10 | 5.9000 | 5.9000 | 4.5000 | 4.5000 | -24.115% | 283,827 | -53.556% |
| 2026-02-09 | 7.7900 | 8.1484 | 5.8800 | 5.9300 | -33.446% | 202,586 | -64.755% |
| 2026-02-06 | 17.2000 | 17.2000 | 7.3500 | 8.9100 | -44.313% | 188,813 | -76.543% |
| 2026-02-05 | 19.9900 | 20.3200 | 13.0500 | 16.0000 | -28.889% | 16,548 | -86.938% |
| 2026-02-04 | 18.3100 | 23.4300 | 18.3100 | 22.5000 | +2.506% | 15,403 | -90.711% |
| 2026-02-03 | 33.9000 | 33.9000 | 16.7001 | 21.9500 | -37.286% | 59,191 | -90.478% |
| 2026-02-02 | 45.0000 | 48.9100 | 20.0003 | 35.0000 | 0.000% | 25,934 | -94.029% |