Dark

PYPD
PolyPid Ltd.
stock NASDAQ

At Close

Oct 13, 2025 3:59:30 PM EDT

3.33USD+5.714%(+0.18)78,162

3.30Bid 3.36Ask 0.06Spread

Pre-market

Oct 9, 2025 8:38:30 AM EDT

3.44USD+3.459%(+0.12)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-13	3.310000	3.330000	3.310000	3.3300	+5.714%	78,162	0.000%
2025-10-10	3.310000	3.400000	3.150000	3.1500	-5.263%	377,849	+5.714%
2025-10-09	3.430000	3.483000	3.310000	3.3250	-3.061%	60,398	+0.150%
2025-10-08	3.370000	3.438100	3.310000	3.4300	+3.003%	39,137	-2.915%
2025-10-07	3.530000	3.550000	3.330000	3.3300	-5.932%	65,350	0.000%
2025-10-06	3.520000	3.560000	3.430000	3.5400	+1.143%	78,261	-5.932%
2025-10-03	3.460000	3.570000	3.440000	3.5000	+1.156%	66,645	-4.857%
2025-10-02	3.420000	3.480000	3.370000	3.4600	+2.671%	28,096	-3.757%
2025-10-01	3.320000	3.470000	3.320000	3.3700	+1.049%	43,866	-1.187%
2025-09-30	3.310000	3.370000	3.280000	3.3350	+0.150%	62,121	-0.150%
2025-09-29	3.370000	3.410000	3.250000	3.3300	-0.150%	50,732	0.000%
2025-09-26	3.380000	3.428300	3.300000	3.3350	-1.039%	73,641	-0.150%
2025-09-25	3.420000	3.499900	3.330000	3.3700	-2.319%	96,155	-1.187%
2025-09-24	3.440000	3.550000	3.410000	3.4500	+0.291%	73,568	-3.478%
2025-09-23	3.520000	3.560000	3.430000	3.4400	-3.099%	69,311	-3.198%
2025-09-22	3.460000	3.560000	3.450000	3.5500	+2.899%	48,542	-6.197%
2025-09-19	3.490000	3.520000	3.430000	3.4500	-1.429%	42,867	-3.478%
2025-09-18	3.430000	3.515000	3.430000	3.5000	+3.858%	26,210	-4.857%
2025-09-17	3.420000	3.430000	3.370000	3.3700	-1.749%	20,012	-1.187%
2025-09-16	3.530000	3.540000	3.350000	3.4300	+1.180%	30,505	-2.915%
2025-09-15	3.490000	3.493800	3.370000	3.3900	-2.305%	23,068	-1.770%
2025-09-12	3.460000	3.505500	3.440000	3.4700	+0.580%	26,639	-4.035%
2025-09-11	3.450000	3.530000	3.420000	3.4500	0.000%	50,408	-3.478%
2025-09-10	3.450000	3.517800	3.450000	3.4500	-1.146%	17,756	-3.478%
2025-09-09	3.450000	3.520000	3.380000	3.4900	+0.867%	64,437	-4.585%
2025-09-08	3.390000	3.530000	3.390000	3.4600	+0.290%	70,852	-3.757%
2025-09-05	3.410000	3.500000	3.410000	3.4500	+1.471%	24,882	-3.478%
2025-09-04	3.420000	3.495460	3.360000	3.4000	-0.585%	40,500	-2.059%
2025-09-03	3.420000	3.520000	3.350000	3.4200	+0.293%	175,402	-2.632%
2025-09-02	3.390000	3.500000	3.380000	3.4100	+1.791%	97,671	-2.346%
2025-08-29	3.370000	3.450000	3.335900	3.3500	-0.888%	20,941	-0.597%
2025-08-28	3.440000	3.440000	3.350000	3.3800	-1.170%	10,949	-1.479%
2025-08-27	3.400000	3.450000	3.350000	3.4200	0.000%	43,357	-2.632%
2025-08-26	3.450000	3.530000	3.369000	3.4200	-0.870%	60,022	-2.632%
2025-08-25	3.450000	3.530000	3.425100	3.4500	-1.429%	193,559	-3.478%
2025-08-22	3.460000	3.559900	3.440500	3.5000	+0.575%	55,185	-4.857%
2025-08-21	3.500000	3.515600	3.420000	3.4800	-0.571%	12,634	-4.310%
2025-08-20	3.550000	3.550000	3.450000	3.5000	-0.850%	14,236	-4.857%
2025-08-19	3.550000	3.550000	3.450000	3.5300	+0.570%	59,302	-5.666%
2025-08-18	3.500000	3.570000	3.460000	3.5100	+1.739%	60,873	-5.128%
2025-08-15	3.340000	3.542500	3.340000	3.4500	+0.583%	62,483	-3.478%
2025-08-14	3.500000	3.590000	3.340000	3.4300	-1.719%	37,663	-2.915%
2025-08-13	3.380000	3.550000	3.261400	3.4900	+2.047%	97,556	-4.585%
2025-08-12	3.230000	3.500000	3.230000	3.4200	+5.882%	72,485	-2.632%
2025-08-11	3.240000	3.420000	3.140000	3.2300	+0.311%	72,085	+3.096%
2025-08-08	3.280000	3.340000	3.100000	3.2200	+0.312%	79,836	+3.416%
2025-08-07	3.260000	3.263000	3.070000	3.2100	-1.534%	86,337	+3.738%
2025-08-06	3.360000	3.600000	3.150000	3.2600	-3.264%	144,108	+2.147%
2025-08-05	3.450500	3.514600	3.300000	3.3700	-2.035%	145,043	-1.187%
2025-08-04	3.440000	3.600000	3.310000	3.4400	+0.880%	96,272	-3.198%
2025-08-01	3.370000	3.466600	3.310000	3.4100	+1.488%	22,926	-2.346%
2025-07-31	3.490000	3.490000	3.340000	3.3600	-2.326%	59,373	-0.893%
2025-07-30	3.520000	3.550000	3.400000	3.4400	-1.714%	34,810	-3.198%
2025-07-29	3.580000	3.580000	3.400000	3.5000	-3.846%	49,744	-4.857%
2025-07-28	3.660000	3.700000	3.640000	3.6400	-1.087%	26,404	-8.516%
2025-07-25	3.720000	3.820000	3.627400	3.6800	-1.604%	23,536	-9.511%
2025-07-24	3.780000	3.852900	3.720000	3.7400	-0.532%	71,827	-10.963%
2025-07-23	3.750000	3.830000	3.750000	3.7600	0.000%	76,277	-11.436%
2025-07-22	3.910000	3.910000	3.700000	3.7600	+0.267%	160,188	-11.436%
2025-07-21	3.630000	3.800000	3.610000	3.7500	+3.591%	119,006	-11.200%
2025-07-18	3.800000	3.800000	3.585000	3.6200	-4.737%	122,691	-8.011%
2025-07-17	3.780000	3.870000	3.720000	3.8000	+0.796%	182,808	-12.368%
2025-07-16	3.500000	3.790000	3.485000	3.7700	+7.714%	446,484	-11.671%
2025-07-15	3.380000	3.540000	3.300000	3.5000	+3.245%	314,475	-4.857%
2025-07-14	3.360000	3.400000	3.310000	3.3900	+0.296%	58,153	-1.770%
2025-07-11	3.460000	3.500000	3.380000	3.3800	-2.594%	63,720	-1.479%
2025-07-10	3.420000	3.510000	3.410000	3.4700	-0.857%	71,013	-4.035%
2025-07-09	3.460000	3.530488	3.410000	3.5000	+2.041%	95,370	-4.857%
2025-07-08	3.400000	3.500000	3.340000	3.4300	-0.580%	114,165	-2.915%
2025-07-07	3.540000	3.540000	3.400000	3.4500	-1.429%	47,991	-3.478%
2025-07-03	3.540000	3.570000	3.465000	3.5000	+0.287%	82,452	-4.857%
2025-07-02	3.480000	3.549400	3.450000	3.4900	-1.133%	84,256	-4.585%
2025-07-01	3.520000	3.580000	3.420000	3.5300	0.000%	216,427	-5.666%
2025-06-30	3.580000	3.620000	3.450000	3.5300	-1.120%	89,698	-5.666%
2025-06-27	3.610000	3.610000	3.550000	3.5700	-0.279%	105,018	-6.723%
2025-06-26	3.590000	3.700000	3.550000	3.5800	-4.278%	110,602	-6.983%
2025-06-25	3.630000	3.740000	3.550000	3.7400	+4.469%	225,035	-10.963%
2025-06-24	3.740000	3.747900	3.550000	3.5800	-2.717%	340,273	-6.983%
2025-06-23	3.460000	3.680000	3.400000	3.6800	+12.195%	568,729	-9.511%
2025-06-20	3.260000	3.320000	3.120000	3.2800	-0.906%	212,849	+1.524%
2025-06-18	3.520000	3.540000	3.260000	3.3100	-6.232%	343,221	+0.604%
2025-06-17	3.570000	3.645000	3.480000	3.5300	-3.815%	593,993	-5.666%
2025-06-16	3.450000	3.705000	3.330000	3.6700	+7.625%	304,644	-9.264%
2025-06-13	3.420000	3.475000	3.330700	3.4100	-0.583%	251,829	-2.346%
2025-06-12	3.450000	3.479900	3.250000	3.4300	-0.867%	380,741	-2.915%
2025-06-11	3.340000	3.600000	3.340000	3.4600	-1.143%	555,999	-3.757%
2025-06-10	3.150000	3.517500	2.770000	3.5000	+4.167%	1,649,955	-4.857%
2025-06-09	3.790000	3.930000	3.300000	3.3600	+2.752%	21,644,230	-0.893%
2025-06-06	3.290000	3.330000	3.180000	3.2700	+3.481%	211,562	+1.835%
2025-06-05	3.250000	3.250000	3.080000	3.1600	+6.040%	126,122	+5.380%
2025-06-04	3.150000	3.203900	2.980000	2.9800	-5.246%	231,553	+11.745%
2025-06-03	3.060000	3.252800	2.990000	3.1450	+6.610%	113,705	+5.882%
2025-06-02	2.990000	3.299900	2.930000	2.9500	+5.357%	143,824	+12.881%
2025-05-30	2.850000	2.980000	2.720000	2.8000	+0.358%	53,793	+18.929%
2025-05-29	2.500000	2.902200	2.440000	2.7900	+9.843%	50,541	+19.355%
2025-05-28	2.550000	2.640000	2.520000	2.5400	-0.392%	31,443	+31.102%
2025-05-27	2.828500	3.000000	2.550000	2.5500	-8.273%	100,385	+30.588%
2025-05-23	2.824500	2.830000	2.753800	2.7800	-0.358%	16,092	+19.784%
2025-05-22	2.848000	2.848000	2.780000	2.7900	-0.712%	14,687	+19.355%
2025-05-21	2.850000	2.900000	2.800000	2.8100	-3.103%	14,283	+18.505%
2025-05-20	3.280000	3.280000	2.800000	2.9000	+3.203%	93,284	+14.828%
2025-05-19	2.850000	2.850000	2.680400	2.8100	+2.368%	57,650	+18.505%
2025-05-16	2.950000	2.950000	2.710000	2.7450	-3.684%	32,101	+21.311%
2025-05-15	2.940000	3.000000	2.800000	2.8500	-1.724%	64,654	+16.842%
2025-05-14	2.895700	3.100000	2.700000	2.9000	+7.011%	96,791	+14.828%
2025-05-13	2.890000	2.998200	2.710000	2.7100	-4.912%	27,447	+22.878%
2025-05-12	2.870000	2.950000	2.790000	2.8500	+2.888%	35,348	+16.842%
2025-05-09	2.790000	2.800000	2.770000	2.7700	+1.838%	4,104	+20.217%
2025-05-08	2.840000	2.890000	2.710000	2.7200	-3.502%	18,535	+22.426%
2025-05-07	2.876700	2.876700	2.785000	2.8187	+4.011%	12,310	+18.140%
2025-05-06	2.740000	2.760000	2.710000	2.7100	-3.214%	5,200	+22.878%
2025-05-05	2.770000	2.850000	2.750000	2.8000	+0.358%	11,161	+18.929%
2025-05-02	2.800000	2.870000	2.730000	2.7900	-0.357%	4,018	+19.355%
2025-05-01	2.920000	2.980000	2.700000	2.8000	-1.754%	12,773	+18.929%
2025-04-30	3.250000	3.250000	2.740000	2.8500	+8.779%	70,408	+16.842%
2025-04-29	2.460000	2.670000	2.450000	2.6200	+4.175%	33,344	+27.099%
2025-04-28	2.610000	2.610000	2.500000	2.5150	-3.269%	43,796	+32.406%
2025-04-25	2.630000	2.700000	2.590700	2.6000	-2.439%	11,188	+28.077%
2025-04-24	2.750000	2.750000	2.650000	2.6650	-3.091%	24,797	+24.953%
2025-04-23	2.700000	2.780000	2.700000	2.7500	+1.476%	5,864	+21.091%
2025-04-22	2.750000	2.750000	2.650000	2.7100	-1.455%	3,534	+22.878%
2025-04-21	2.750000	2.760000	2.750000	2.7500	+0.365%	3,878	+21.091%
2025-04-17	2.750000	2.763700	2.740000	2.7400	-0.364%	2,375	+21.533%
2025-04-16	2.740000	2.750000	2.635000	2.7500	+1.890%	9,320	+21.091%
2025-04-15	2.560000	2.700000	2.560000	2.6990	+5.843%	6,027	+23.379%
2025-04-14	2.570000	2.580000	2.500000	2.5500	+2.823%	19,513	+30.588%
2025-04-11	2.460000	2.480000	2.440000	2.4800	+1.224%	1,992	+34.274%
2025-04-10	2.500000	2.613900	2.380000	2.4500	-2.472%	11,565	+35.918%
2025-04-09	2.330000	2.543000	2.330000	2.5121	+3.379%	4,111	+32.558%
2025-04-08	2.410000	2.470000	2.410000	2.4300	+1.250%	9,030	+37.037%
2025-04-07	2.410000	2.410000	2.300000	2.4000	-4.382%	9,782	+38.750%
2025-04-04	2.660000	2.660000	2.500000	2.5100	-8.727%	16,445	+32.669%
2025-04-03	2.680000	2.750000	2.594900	2.7500	+1.476%	12,108	+21.091%
2025-04-02	2.730000	2.730000	2.710000	2.7100	-1.426%	1,376	+22.878%
2025-04-01	2.670000	2.750000	2.670000	2.7492	+1.446%	3,478	+21.126%
2025-03-31	2.740000	2.740000	2.670000	2.7100	-1.095%	2,155	+22.878%
2025-03-28	2.662300	2.750000	2.662300	2.7400	+0.735%	32,315	+21.533%
2025-03-27	2.780000	2.970000	2.720000	2.7200	-1.091%	43,931	+22.426%
2025-03-26	2.810000	2.820000	2.750000	2.7500	-1.786%	5,915	+21.091%
2025-03-25	2.930000	2.930000	2.776500	2.8000	-5.648%	11,141	+18.929%
2025-03-24	2.851800	2.967900	2.833200	2.9676	+5.609%	5,116	+12.212%
2025-03-21	2.830000	2.845000	2.810000	2.8100	-1.407%	3,531	+18.505%
2025-03-20	2.850100	2.850100	2.850100	2.8501	-1.381%	4,809	+16.838%
2025-03-19	2.984400	2.984400	2.885000	2.8900	-2.365%	1,578	+15.225%
2025-03-18	3.080000	3.080000	2.830000	2.9600	-3.583%	15,669	+12.500%
2025-03-17	2.950000	3.070000	2.840100	3.0700	+3.190%	19,292	+8.469%
2025-03-14	2.890000	3.050000	2.830000	2.9751	+1.194%	9,909	+11.929%
2025-03-13	2.950000	2.993900	2.872200	2.9400	+1.379%	3,791	+13.265%
2025-03-12	2.940000	3.203800	2.900000	2.9000	+2.113%	8,390	+14.828%
2025-03-11	2.740000	2.925000	2.740000	2.8400	+3.650%	3,006	+17.254%
2025-03-10	2.830000	2.880000	2.740000	2.7400	-4.530%	43,592	+21.533%
2025-03-07	2.810000	2.880000	2.760000	2.8700	+2.135%	14,524	+16.028%
2025-03-06	2.920000	2.992000	2.810000	2.8100	-4.096%	14,164	+18.505%
2025-03-05	2.914400	2.953900	2.820000	2.9300	+0.518%	16,604	+13.652%
2025-03-04	2.980000	3.200000	2.850000	2.9149	-1.597%	22,958	+14.241%
2025-03-03	3.260000	3.260000	2.910000	2.9622	-8.291%	47,407	+12.416%
2025-02-28	2.950000	3.230000	2.820000	3.2300	+10.616%	12,949	+3.096%
2025-02-27	3.110000	3.110000	2.910000	2.9200	-5.806%	12,226	+14.041%
2025-02-26	2.981200	3.120000	2.850000	3.1000	+5.442%	5,011	+7.419%
2025-02-25	3.020000	3.020000	2.840000	2.9400	-2.649%	11,538	+13.265%
2025-02-24	2.940000	3.020000	2.940000	3.0200	+1.003%	1,874	+10.265%
2025-02-21	3.070000	3.200000	2.990000	2.9900	-0.333%	6,219	+11.371%
2025-02-20	3.080000	3.195000	2.890100	3.0000	+3.448%	19,033	+11.000%
2025-02-19	3.010000	3.020000	2.891300	2.9000	+1.045%	13,802	+14.828%
2025-02-18	3.010000	3.273300	2.870000	2.8700	-2.712%	2,769	+16.028%
2025-02-14	2.869900	3.199900	2.820000	2.9500	+4.203%	18,923	+12.881%
2025-02-13	2.980000	3.010000	2.831000	2.8310	-4.680%	4,324	+17.626%
2025-02-12	2.980000	3.110000	2.750000	2.9700	+2.946%	10,471	+12.121%
2025-02-11	3.070000	3.150000	2.830000	2.8850	-6.026%	13,179	+15.425%
2025-02-10	2.980000	3.220000	2.950000	3.0700	+0.327%	11,268	+8.469%
2025-02-07	2.900000	3.090000	2.900000	3.0600	+5.517%	9,789	+8.824%
2025-02-06	3.050000	3.150000	2.850000	2.9000	-5.844%	24,587	+14.828%
2025-02-05	3.030000	3.130000	2.842800	3.0800	-1.597%	1,476	+8.117%
2025-02-04	3.000000	3.130000	2.770000	3.1300	+5.743%	11,516	+6.390%
2025-02-03	2.771300	3.000000	2.760000	2.9600	+3.497%	5,233	+12.500%
2025-01-31	2.950000	3.090000	2.760000	2.8600	-4.345%	35,396	+16.434%
2025-01-30	3.000000	3.140000	2.920000	2.9899	+0.332%	27,178	+11.375%
2025-01-29	3.180000	3.180000	2.880000	2.9800	+2.055%	35,288	+11.745%
2025-01-28	3.190000	3.344300	2.920000	2.9200	-7.302%	48,400	+14.041%
2025-01-27	3.240000	3.475000	3.110000	3.1500	-2.778%	24,307	+5.714%
2025-01-24	3.120000	3.303900	3.120000	3.2400	+1.250%	38,144	+2.778%
2025-01-23	3.240200	3.370000	3.140000	3.2000	-1.235%	38,314	+4.063%
2025-01-22	3.350200	3.363300	3.110000	3.2400	-0.308%	23,109	+2.778%
2025-01-21	3.320000	3.320000	3.060000	3.2500	-1.515%	20,116	+2.462%
2025-01-17	3.280000	3.325000	3.190000	3.3000	+3.448%	27,404	+0.909%
2025-01-16	3.251031	3.315000	3.160000	3.1900	-1.543%	47,748	+4.389%
2025-01-15	3.165000	3.350000	3.090000	3.2400	+4.854%	66,081	+2.778%
2025-01-14	3.100000	3.131300	3.000000	3.0900	+5.342%	40,251	+7.767%
2025-01-13	3.130000	3.130000	2.933300	2.9333	-5.377%	7,036	+13.524%
2025-01-10	3.120000	3.120000	3.006508	3.1000	+3.679%	5,315	+7.419%
2025-01-08	3.130000	3.130000	2.902000	2.9900	-4.473%	12,199	+11.371%
2025-01-07	3.220000	3.220000	3.050000	3.1300	+4.333%	11,105	+6.390%
2025-01-06	3.210000	3.210000	2.860000	3.0000	-1.961%	15,908	+11.000%
2025-01-03	2.702300	3.060000	2.702300	3.0600	+0.328%	17,217	+8.824%
2025-01-02	3.230000	3.240000	3.010000	3.0500	+0.329%	8,565	+9.180%
2024-12-31	3.150000	3.220000	3.000000	3.0400	-3.492%	36,159	+9.539%
2024-12-30	2.820000	3.250000	2.620000	3.1500	+8.997%	242,947	+5.714%
2024-12-27	2.960000	3.000000	2.771500	2.8900	+1.404%	21,430	+15.225%
2024-12-26	2.830000	3.046700	2.830000	2.8500	-4.040%	76,524	+16.842%
2024-12-24	3.850000	3.850000	2.600000	2.9700	-19.293%	220,851	+12.121%
2024-12-23	3.480000	3.760000	3.465000	3.6800	+14.286%	36,488	-9.511%
2024-12-20	3.500000	3.680000	3.220000	3.2200	-8.000%	32,751	+3.416%
2024-12-19	2.982000	3.550000	2.982000	3.5000	+21.888%	34,822	-4.857%
2024-12-18	2.590000	2.975000	2.520200	2.8715	+14.860%	19,086	+15.967%
2024-12-17	2.410000	2.530000	2.400000	2.5000	+2.881%	35,636	+33.200%
2024-12-16	2.620000	2.750000	2.370000	2.4300	-6.897%	28,218	+37.037%
2024-12-13	2.620000	2.780000	2.600000	2.6100	+1.163%	32,309	+27.586%
2024-12-12	2.780000	3.000000	2.580000	2.5800	-7.527%	36,637	+29.070%
2024-12-11	2.950000	3.130000	2.670000	2.7900	-2.787%	56,152	+19.355%
2024-12-10	2.920000	2.970000	2.806600	2.8700	+1.773%	19,026	+16.028%
2024-12-09	3.120000	3.120000	2.820000	2.8200	-6.623%	6,116	+18.085%
2024-12-06	2.950000	3.190000	2.900000	3.0200	+2.373%	13,238	+10.265%
2024-12-05	2.900000	3.000000	2.900000	2.9500	-1.338%	9,127	+12.881%
2024-12-04	3.200000	3.200000	2.920000	2.9900	-1.320%	16,552	+11.371%
2024-12-03	3.200000	3.250000	3.010000	3.0300	-7.903%	25,998	+9.901%
2024-12-02	3.285000	3.460000	3.250000	3.2900	-1.497%	146,677	+1.216%
2024-11-29	3.400000	3.510000	3.340000	3.3400	-3.329%	8,647	-0.299%
2024-11-27	3.380000	3.620000	3.310000	3.4550	-1.427%	19,916	-3.618%
2024-11-26	3.627500	3.627500	3.408400	3.5050	-2.909%	14,518	-4.993%
2024-11-25	3.480000	3.740000	3.450000	3.6100	+1.834%	13,051	-7.756%
2024-11-22	3.350000	3.620000	3.350000	3.5450	+3.353%	15,990	-6.065%
2024-11-21	3.300000	3.490000	3.300000	3.4300	-1.719%	4,781	-2.915%
2024-11-20	3.600000	3.600000	3.225000	3.4900	-3.056%	52,207	-4.585%
2024-11-19	3.560000	3.620000	3.540000	3.6000	+3.956%	14,426	-7.500%
2024-11-18	3.423200	3.550000	3.423200	3.4630	-2.451%	7,346	-3.841%
2024-11-15	3.560000	3.560000	3.490000	3.5500	+3.801%	10,411	-6.197%
2024-11-14	3.420000	3.420000	3.420000	3.4200	+0.588%	2,461	-2.632%
2024-11-13	3.303000	3.590000	3.303000	3.4000	-2.857%	5,001	-2.059%
2024-11-12	3.441600	3.560000	3.441600	3.5000	+0.287%	4,423	-4.857%
2024-11-11	3.500000	3.560000	3.325400	3.4900	-1.690%	11,459	-4.585%
2024-11-08	3.500000	3.580000	3.500000	3.5500	+4.412%	3,348	-6.197%
2024-11-07	3.290000	3.500000	3.240000	3.4000	-0.585%	6,473	-2.059%
2024-11-06	3.260000	3.559400	3.260000	3.4200	+2.472%	7,328	-2.632%
2024-11-05	3.370000	3.585600	3.237800	3.3375	+0.225%	8,697	-0.225%
2024-11-04	3.481200	3.481200	3.260000	3.3300	+0.909%	9,216	0.000%
2024-11-01	3.359900	3.445000	3.300000	3.3000	+3.125%	7,722	+0.909%
2024-10-31	3.405000	3.552600	3.200000	3.2000	-9.605%	7,749	+4.063%
2024-10-30	3.660000	3.660000	3.540000	3.5400	+1.433%	1,113	-5.932%
2024-10-29	3.720000	3.720000	3.250000	3.4900	+2.065%	1,225	-4.585%
2024-10-28	3.310000	3.459900	3.210000	3.4194	+2.994%	27,883	-2.614%
2024-10-25	3.350000	3.510000	3.260000	3.3200	-4.433%	16,246	+0.301%
2024-10-24	3.330000	3.564700	3.300000	3.4740	+5.593%	4,645	-4.145%
2024-10-23	3.300000	3.465000	3.140000	3.2900	-4.638%	6,832	+1.216%
2024-10-22	3.500000	3.600000	3.400000	3.4500	+4.545%	15,745	-3.478%
2024-10-21	3.590000	3.590000	3.240000	3.3000	-8.078%	3,701	+0.909%
2024-10-18	3.590000	3.590000	3.590000	3.5900	+4.665%	878	-7.242%
2024-10-17	3.430000	3.490000	3.430000	3.4300	0.000%	2,246	-2.915%
2024-10-16	3.400000	3.592700	3.370000	3.4300	+0.882%	5,533	-2.915%
2024-10-15	3.380000	3.540000	3.370000	3.4000	-0.293%	2,760	-2.059%
2024-10-14	3.470000	3.750000	3.330000	3.4100	-1.729%	12,491	-2.346%
2024-10-11	3.500000	3.600000	3.470000	3.4700	-1.140%	5,102	-4.035%
2024-10-09	3.570000	3.650000	3.367900	3.5100	-0.847%	15,866	-5.128%
2024-10-08	3.600000	3.600000	3.540000	3.5400	-0.003%	683	-5.932%
2024-10-07	3.600000	3.610000	3.540000	3.5401	-1.252%	3,014	-5.935%
2024-10-04	3.540000	3.620000	3.540000	3.5850	+1.271%	1,346	-7.113%
2024-10-03	3.430000	3.610000	3.430000	3.5400	+2.609%	3,220	-5.932%
2024-10-02	3.450000	3.620000	3.310000	3.4500	-2.817%	7,334	-3.478%
2024-10-01	3.510000	3.750000	3.510000	3.5500	+3.198%	6,715	-6.197%
2024-09-30	3.460000	3.665000	3.350000	3.4400	-4.972%	9,451	-3.198%
2024-09-27	3.580000	3.669500	3.530000	3.6200	+0.514%	6,420	-8.011%
2024-09-26	3.620000	3.690000	3.480000	3.6015	-0.511%	3,577	-7.539%
2024-09-25	3.470000	3.630000	3.470000	3.6200	-0.822%	7,572	-8.011%
2024-09-24	3.470000	3.650000	3.469900	3.6500	+5.797%	2,224	-8.767%
2024-09-23	3.450000	3.758900	3.450000	3.4500	-0.289%	6,095	-3.478%
2024-09-20	3.640000	3.650000	3.460000	3.4600	0.000%	3,871	-3.757%
2024-09-19	3.460000	3.480000	3.450000	3.4600	+0.290%	1,115	-3.757%
2024-09-18	3.460000	3.650000	3.450000	3.4500	-0.289%	4,877	-3.478%
2024-09-17	3.382700	3.590000	3.382700	3.4600	-2.672%	6,158	-3.757%
2024-09-16	3.380000	3.555000	3.380000	3.5550	+2.597%	744	-6.329%
2024-09-13	3.470000	3.760000	3.390000	3.4650	-3.482%	5,879	-3.896%
2024-09-12	3.359000	3.700000	3.359000	3.5900	+13.968%	8,382	-7.242%
2024-09-11	3.350000	3.350000	3.141000	3.1500	-8.430%	2,234	+5.714%
2024-09-10	3.510000	3.520000	3.440000	3.4400	-1.714%	5,556	-3.198%
2024-09-09	3.500000	3.500000	3.500000	3.5000	+1.744%	173	-4.857%
2024-09-05	3.550000	3.550000	3.430000	3.4400	-1.413%	3,671	-3.198%
2024-09-04	3.500000	3.530000	3.430000	3.4893	-1.710%	6,706	-4.565%
2024-08-29	3.470000	3.620000	3.470000	3.5500	+1.429%	8,569	-6.197%
2024-08-28	3.400000	3.500000	3.400000	3.5000	-0.285%	7,441	-4.857%
2024-08-27	3.510000	3.510000	3.510000	3.5100	-2.500%	1,215	-5.128%
2024-08-26	3.280000	3.600000	3.280000	3.6000	+5.882%	4,126	-7.500%
2024-08-23	3.300000	3.454900	3.250000	3.4000	-1.734%	8,056	-2.059%
2024-08-22	3.550000	3.550000	3.460000	3.4600	-1.983%	3,067	-3.757%
2024-08-21	3.540000	3.700000	3.370000	3.5300	-1.397%	18,882	-5.666%
2024-08-20	3.560000	3.660000	3.550000	3.5800	+0.845%	5,774	-6.983%
2024-08-19	3.700000	3.700000	3.380000	3.5500	-5.333%	5,138	-6.197%
2024-08-16	3.690000	3.750000	3.595000	3.7500	+4.167%	2,950	-11.200%
2024-08-15	3.400000	3.640000	3.400000	3.6000	+3.152%	2,644	-7.500%
2024-08-14	3.490000	3.490000	3.490000	3.4900	-1.966%	370	-4.585%
2024-08-13	3.430000	3.570000	3.400000	3.5600	-3.784%	3,108	-6.461%
2024-08-12	3.280000	3.740000	3.270000	3.7000	+13.497%	4,211	-10.000%
2024-08-09	3.260000	3.260000	3.260000	3.2600	-6.857%	221	+2.147%
2024-08-08	3.480000	3.500000	3.460000	3.5000	0.000%	5,497	-4.857%
2024-08-06	3.530000	3.740000	3.500000	3.5000	-0.568%	14,072	-4.857%
2024-08-05	3.530000	3.601600	3.500000	3.5200	-0.283%	4,050	-5.398%
2024-08-02	3.640000	3.640000	3.480000	3.5300	-3.288%	5,183	-5.666%
2024-08-01	3.490000	3.779900	3.490000	3.6500	+1.108%	8,836	-8.767%
2024-07-31	3.500000	3.620000	3.390000	3.6100	+2.849%	5,058	-7.756%
2024-07-30	3.570000	3.610000	3.450000	3.5100	+1.680%	6,346	-5.128%
2024-07-29	3.680000	4.420000	2.950000	3.4520	-0.231%	34,106	-3.534%
2024-07-26	3.460000	3.460000	3.460000	3.4600	-1.143%	390	-3.757%
2024-07-25	3.595000	3.602400	3.450000	3.5000	+0.287%	5,159	-4.857%
2024-07-24	3.700000	3.870000	3.450000	3.4900	-0.570%	31,137	-4.585%
2024-07-23	3.430000	3.660000	3.430000	3.5100	+1.739%	1,994	-5.128%
2024-07-22	3.410000	3.520700	3.410000	3.4500	+0.583%	1,162	-3.478%
2024-07-19	3.460000	3.490000	3.420000	3.4300	-2.000%	1,478	-2.915%
2024-07-18	3.640000	3.640000	3.380100	3.5000	-0.568%	12,357	-4.857%
2024-07-17	3.610000	3.890000	3.500000	3.5200	-6.383%	9,202	-5.398%
2024-07-16	3.710000	3.816000	3.700000	3.7600	+3.014%	2,673	-11.436%
2024-07-15	3.750000	3.890000	3.650000	3.6500	-3.694%	11,300	-8.767%
2024-07-12	3.880000	3.890000	3.750000	3.7900	-6.880%	11,190	-12.137%
2024-07-11	4.000000	4.100000	4.000000	4.0700	+1.244%	4,182	-18.182%
2024-07-10	4.050000	4.400000	4.020000	4.0200	+0.500%	35,151	-17.164%
2024-07-09	4.000000	4.000000	4.000000	4.0000	0.000%	371	-16.750%
2024-07-08	4.150000	4.150000	4.000000	4.0000	0.000%	6,309	-16.750%
2024-07-05	3.990000	4.110000	3.990000	4.0000	0.000%	3,323	-16.750%
2024-07-03	4.000000	4.010000	3.990000	4.0000	0.000%	1,086	-16.750%
2024-07-02	3.980000	4.020000	3.980000	4.0000	-5.660%	2,235	-16.750%
2024-07-01	4.490000	4.490000	4.200000	4.2400	-1.395%	3,624	-21.462%
2024-06-28	4.250000	4.400000	4.125000	4.3000	+2.381%	15,640	-22.558%
2024-06-27	4.170000	4.200000	3.900000	4.2000	+2.977%	1,865	-20.714%
2024-06-26	4.090000	4.090000	4.078600	4.0786	+5.040%	864	-18.354%
2024-06-25	4.000000	4.000000	3.882900	3.8829	-2.440%	829	-14.239%
2024-06-24	4.000000	4.000000	3.850000	3.9800	-6.573%	2,976	-16.332%
2024-06-21	4.260000	4.260000	4.260000	4.2600	+6.500%	506	-21.831%
2024-06-20	4.225000	4.250000	3.750000	4.0000	-2.676%	60,069	-16.750%
2024-06-18	4.200000	4.425500	4.060000	4.1100	-1.792%	22,247	-18.978%
2024-06-17	4.360000	4.370000	4.100000	4.1850	-1.297%	4,185	-20.430%
2024-06-14	4.240300	4.240300	4.240000	4.2400	-1.395%	779	-21.462%
2024-06-13	4.300000	4.400000	4.300000	4.3000	+1.470%	1,607	-22.558%
2024-06-10	4.490000	4.490000	4.237700	4.2377	-2.805%	710	-21.420%
2024-06-07	4.295000	4.360000	4.295000	4.3600	+5.060%	783	-23.624%
2024-06-05	4.100000	4.230000	4.100000	4.1500	+2.469%	2,142	-19.759%
2024-06-04	4.100000	4.345000	4.050000	4.0500	-2.410%	1,362	-17.778%
2024-06-03	4.500000	4.500000	4.100000	4.1500	-7.778%	2,214	-19.759%
2024-05-30	4.100000	4.670000	4.000000	4.5000	+0.223%	5,148	-26.000%
2024-05-28	4.540000	4.640000	4.490000	4.4900	-3.540%	1,105	-25.835%
2024-05-22	4.674800	4.674800	4.654800	4.6548	-1.088%	1,196	-28.461%
2024-05-21	4.400000	4.706000	4.400000	4.7060	+6.230%	500	-29.239%
2024-05-20	4.430000	4.430000	4.430000	4.4300	+2.665%	286	-24.831%
2024-05-17	4.525000	4.525000	4.135000	4.3150	-2.815%	9,238	-22.827%
2024-05-16	4.590000	4.600000	4.240100	4.4400	-6.329%	4,633	-25.000%
2024-05-15	4.330000	4.740000	4.330000	4.7400	+8.890%	1,416	-29.747%
2024-05-14	4.353000	4.353000	4.353000	4.3530	-8.219%	535	-23.501%
2024-05-10	4.574800	4.750000	4.574800	4.7428	+5.393%	804	-29.788%
2024-05-09	4.500000	4.595000	4.500000	4.5001	+4.411%	995	-26.002%
2024-05-08	4.898400	4.898400	4.200100	4.3100	-11.317%	7,792	-22.738%
2024-05-07	4.760000	4.860000	4.690000	4.8600	-1.619%	3,993	-31.481%
2024-05-06	4.940000	4.940000	4.940000	4.9400	0.000%	208	-32.591%
2024-05-03	4.940000	4.940000	4.940000	4.9400	+2.917%	897	-32.591%
2024-05-02	4.965000	4.980000	4.800000	4.8000	-4.000%	2,976	-30.625%
2024-05-01	5.050000	5.090000	4.800000	5.0000	+4.776%	8,730	-33.400%
2024-04-29	4.724900	4.793000	4.630000	4.7721	+0.412%	2,875	-30.219%
2024-04-26	4.899900	4.899900	4.748600	4.7525	-1.123%	2,321	-29.932%
2024-04-25	4.700000	4.806500	4.700000	4.8065	+5.473%	1,523	-30.719%
2024-04-24	4.590000	4.590000	4.557100	4.5571	+1.619%	885	-26.927%
2024-04-23	4.500000	4.500000	4.484500	4.4845	+1.345%	905	-25.744%
2024-04-22	4.500000	4.500000	4.400000	4.4250	+0.568%	3,559	-24.746%
2024-04-19	4.500000	4.500000	4.400000	4.4000	+2.326%	1,310	-24.318%
2024-04-18	4.440000	4.500000	4.300000	4.3000	-3.153%	5,248	-22.558%
2024-04-17	4.440000	4.440000	4.440000	4.4400	-0.225%	1,079	-25.000%
2024-04-16	4.250000	4.450000	4.250000	4.4500	-1.111%	807	-25.169%
2024-04-15	4.400000	4.642500	4.400000	4.5000	-2.174%	3,479	-26.000%
2024-04-12	4.600000	4.600000	4.600000	4.6000	+2.222%	1,391	-27.609%
2024-04-11	4.500000	4.500000	4.500000	4.5000	0.000%	460	-26.000%
2024-04-10	4.300000	4.648500	4.250300	4.5000	+5.882%	2,223	-26.000%
2024-04-09	4.483000	4.490000	4.250000	4.2500	-5.556%	654	-21.647%
2024-04-08	4.930400	4.949000	4.200000	4.5000	-6.736%	21,525	-26.000%
2024-04-05	4.700000	4.825000	4.700000	4.8250	+3.987%	548	-30.984%
2024-04-04	4.500000	4.950000	4.500000	4.6400	-2.929%	6,833	-28.233%
2024-04-03	4.560000	4.800000	4.530000	4.7800	-0.346%	4,404	-30.335%

.dark-mode .NlGgZJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NlGgZJ{ color: #333333; background-color: white; border: 2px solid #333333; }PYPDPolyPid Ltd.stock NASDAQ

PYPD
PolyPid Ltd.
stock NASDAQ