Dark

PYPD
PolyPid Ltd.
stock NASDAQ

At Close

Sep 30, 2026 3:59:58 PM EDT

5.30USD+0.189%(+0.01)46,389

4.47Bid 5.34Ask 0.87Spread

Pre-market

Sep 30, 2026 9:10:30 AM EDT

5.50USD+3.970%(+0.21)700

After-hours

Sep 29, 2026 4:27:30 PM EDT

5.29USD+0.762%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	5.3000	5.350000	5.250000	5.3000	+0.189%	46,389	0.000%
2026-09-29	5.4000	5.400000	5.230000	5.2900	-0.377%	66,038	+0.189%
2026-09-28	5.2200	5.429900	5.186300	5.3100	+1.724%	75,999	-0.188%
2026-09-25	5.3300	5.450000	5.220000	5.2200	-2.612%	44,768	+1.533%
2026-09-24	5.2700	5.365000	5.190000	5.3600	+1.708%	60,458	-1.119%
2026-09-23	5.4300	5.430000	5.100000	5.2700	-3.303%	69,131	+0.569%
2026-09-22	5.1900	5.464400	5.190000	5.4500	+5.416%	127,010	-2.752%
2026-09-21	5.2200	5.345000	5.120000	5.1700	-0.768%	40,763	+2.515%
2026-09-18	5.0600	5.300000	5.060000	5.2100	+3.579%	66,361	+1.727%
2026-09-17	5.2500	5.340000	5.030000	5.0300	-3.455%	104,966	+5.368%
2026-09-16	5.1500	5.220000	5.000000	5.2100	+0.969%	76,489	+1.727%
2026-09-15	5.3200	5.330000	5.030000	5.1600	-3.189%	81,672	+2.713%
2026-09-14	5.1800	5.350000	5.140000	5.3300	+3.495%	180,689	-0.563%
2026-09-11	5.2000	5.240000	5.040000	5.1500	-0.194%	100,183	+2.913%
2026-09-10	5.2000	5.381600	5.130000	5.1600	-0.769%	69,646	+2.713%
2026-09-09	5.2200	5.390000	5.160000	5.2000	-2.439%	141,578	+1.923%
2026-09-08	5.3900	5.565000	5.235000	5.3300	-1.113%	87,317	-0.563%
2026-09-04	5.3000	5.440000	5.210000	5.3900	+2.277%	73,097	-1.670%
2026-09-03	5.3600	5.360000	5.200000	5.2700	-0.566%	65,917	+0.569%
2026-09-02	5.3200	5.350000	5.160000	5.3000	-0.563%	143,786	0.000%
2026-09-01	5.1700	5.550000	5.140000	5.3300	+3.696%	242,056	-0.563%
2026-08-31	5.0800	5.150000	5.000000	5.1400	+1.381%	56,033	+3.113%
2026-08-28	5.1300	5.145000	4.985000	5.0700	-0.977%	63,724	+4.536%
2026-08-27	5.1800	5.240000	5.010000	5.1200	+0.196%	78,069	+3.516%
2026-08-26	5.0700	5.230000	4.960000	5.1100	+0.196%	149,345	+3.718%
2026-08-25	5.0400	5.189900	5.015000	5.1000	+2.307%	139,607	+3.922%
2026-08-24	5.1200	5.180000	4.970000	4.9850	-2.255%	124,423	+6.319%
2026-08-21	5.1000	5.205000	4.990000	5.1000	+0.394%	169,114	+3.922%
2026-08-20	5.0400	5.120000	4.960000	5.0800	+1.397%	129,451	+4.331%
2026-08-19	4.7800	5.080000	4.695400	5.0100	+5.920%	156,785	+5.788%
2026-08-18	4.7400	4.760000	4.540000	4.7300	-0.839%	123,175	+12.051%
2026-08-17	4.7300	4.910000	4.720000	4.7700	+0.633%	122,739	+11.111%
2026-08-14	4.7700	4.810000	4.600000	4.7400	-0.837%	59,946	+11.814%
2026-08-13	4.8000	4.870000	4.700000	4.7800	-1.240%	121,219	+10.879%
2026-08-12	4.5900	4.894500	4.590000	4.8400	+2.326%	265,406	+9.504%
2026-08-11	4.7800	4.812000	4.610000	4.7300	-0.839%	84,216	+12.051%
2026-08-10	4.8400	4.940000	4.740000	4.7700	-1.446%	335,986	+11.111%
2026-08-07	4.9000	4.990000	4.780000	4.8400	+0.624%	144,100	+9.504%
2026-08-06	4.6000	4.890000	4.450000	4.8100	+4.565%	137,173	+10.187%
2026-08-05	4.4600	4.680000	4.310000	4.6000	+3.371%	134,846	+15.217%
2026-08-04	4.3700	4.600000	4.350100	4.4500	+2.064%	165,912	+19.101%
2026-08-03	4.2900	4.390000	4.040000	4.3600	+1.632%	269,766	+21.560%
2026-07-31	4.4100	4.460000	4.190000	4.2900	-1.831%	115,358	+23.543%
2026-07-30	4.1300	4.410000	4.130000	4.3700	+7.108%	133,880	+21.281%
2026-07-29	4.2200	4.340000	3.960000	4.0800	+8.800%	435,659	+29.902%
2026-07-28	3.9600	3.990000	3.713898	3.7500	-5.779%	139,613	+41.333%
2026-07-27	3.9500	4.110000	3.900000	3.9800	+2.051%	91,140	+33.166%
2026-07-24	4.2300	4.300000	3.880000	3.9000	-8.019%	286,506	+35.897%
2026-07-23	3.9300	4.300000	3.930000	4.2400	+6.000%	302,140	+25.000%
2026-07-22	3.6900	4.040000	3.650000	4.0000	+6.952%	439,232	+32.500%
2026-07-21	4.7900	4.840000	3.720000	3.7400	-27.379%	2,229,568	+41.711%
2026-07-20	5.3900	5.581900	5.110000	5.1500	-4.097%	162,339	+2.913%
2026-07-17	5.1000	5.730000	5.060000	5.3700	+3.468%	241,797	-1.304%
2026-07-16	5.2200	5.390000	5.110000	5.1900	-0.384%	188,931	+2.119%
2026-07-15	5.3800	5.492900	5.150000	5.2100	-2.617%	141,594	+1.727%
2026-07-14	5.0900	5.390000	4.990000	5.3500	+6.151%	213,790	-0.935%
2026-07-13	5.2600	5.320000	5.000000	5.0400	-3.633%	254,572	+5.159%
2026-07-10	5.4200	5.450000	5.160000	5.2300	-3.506%	256,614	+1.338%
2026-07-09	5.2400	5.600000	5.180000	5.4200	+4.031%	320,148	-2.214%
2026-07-08	5.3000	5.490000	5.150000	5.2100	-2.251%	270,008	+1.727%
2026-07-07	5.5700	5.615000	5.270000	5.3300	-4.480%	189,765	-0.563%
2026-07-06	5.1200	5.580000	5.020000	5.5800	+11.155%	504,200	-5.018%
2026-07-02	5.1500	5.160000	4.950000	5.0200	-0.594%	223,851	+5.578%
2026-07-01	5.1000	5.120000	5.000000	5.0500	-0.591%	188,608	+4.950%
2026-06-30	4.9900	5.100000	4.910000	5.0800	+2.213%	283,620	+4.331%
2026-06-29	4.7500	5.240000	4.720000	4.9700	+4.632%	423,237	+6.640%
2026-06-26	4.6100	4.820000	4.580000	4.7500	+3.939%	150,344	+11.579%
2026-06-25	4.8000	4.865000	4.530000	4.5700	-3.992%	130,821	+15.974%
2026-06-24	5.0000	5.030000	4.740000	4.7600	-4.609%	210,939	+11.345%
2026-06-23	5.0500	5.120000	4.920000	4.9900	-2.729%	272,044	+6.212%
2026-06-22	4.7000	5.200000	4.600000	5.1300	+8.228%	407,880	+3.314%
2026-06-18	4.5620	4.830000	4.560000	4.7400	+3.947%	101,277	+11.814%
2026-06-17	4.6100	4.755000	4.560000	4.5600	-2.146%	24,337	+16.228%
2026-06-16	4.6600	4.825000	4.630000	4.6600	-0.107%	58,209	+13.734%
2026-06-15	4.6000	4.700000	4.586000	4.6650	+0.974%	34,096	+13.612%
2026-06-12	4.5600	4.755000	4.500100	4.6200	+1.094%	61,882	+14.719%
2026-06-11	4.5500	4.803300	4.500000	4.5700	+1.330%	103,116	+15.974%
2026-06-10	4.5600	4.685000	4.500000	4.5100	-1.313%	52,115	+17.517%
2026-06-09	4.6800	4.755000	4.440000	4.5700	-1.082%	69,051	+15.974%
2026-06-08	4.5500	4.926200	4.400000	4.6200	+2.667%	68,573	+14.719%
2026-06-05	4.9000	4.940000	4.500000	4.5000	-6.832%	215,464	+17.778%
2026-06-04	4.7200	4.850000	4.660000	4.8300	+2.331%	170,544	+9.731%
2026-06-03	4.8500	4.880000	4.620000	4.7200	-3.080%	202,777	+12.288%
2026-06-02	5.1400	5.210000	4.800000	4.8700	-3.945%	197,230	+8.830%
2026-06-01	4.7600	5.100000	4.690000	5.0700	+7.415%	370,889	+4.536%
2026-05-29	4.7600	4.760000	4.610000	4.7200	-0.840%	55,313	+12.288%
2026-05-28	4.7900	4.830000	4.595000	4.7600	-0.210%	160,256	+11.345%
2026-05-27	4.9000	4.945000	4.680000	4.7700	-1.446%	238,737	+11.111%
2026-05-26	5.1900	5.200000	4.810000	4.8400	-3.586%	148,963	+9.504%
2026-05-22	4.8300	5.100000	4.830000	5.0200	+3.934%	198,757	+5.578%
2026-05-21	4.8500	4.980000	4.760000	4.8300	-0.412%	223,785	+9.731%
2026-05-20	4.8200	4.980000	4.740000	4.8500	+1.891%	214,567	+9.278%
2026-05-19	4.8000	4.800000	4.600000	4.7600	+0.634%	108,075	+11.345%
2026-05-18	4.5800	4.760000	4.560000	4.7300	+6.054%	293,485	+12.051%
2026-05-15	4.3000	4.650000	4.250000	4.4600	+1.826%	110,034	+18.834%
2026-05-14	4.2500	4.415000	4.200000	4.3800	+3.791%	94,510	+21.005%
2026-05-13	4.3300	4.590000	4.180000	4.2200	-7.456%	127,994	+25.592%
2026-05-12	4.2300	4.560000	4.202200	4.5600	+5.069%	108,369	+16.228%
2026-05-11	4.3400	4.478000	4.250000	4.3400	-0.913%	49,618	+22.120%
2026-05-08	4.3950	4.470000	4.315000	4.3800	-1.240%	33,973	+21.005%
2026-05-07	4.4600	4.520000	4.300000	4.4350	-1.004%	20,399	+19.504%
2026-05-06	4.5500	4.590000	4.395000	4.4800	-0.444%	28,082	+18.304%
2026-05-05	4.5000	4.610000	4.475000	4.5000	+0.446%	31,837	+17.778%
2026-05-04	4.4300	4.550000	4.430000	4.4800	+0.901%	32,622	+18.304%
2026-05-01	4.5000	4.500000	4.365000	4.4400	-1.333%	13,466	+19.369%
2026-04-30	4.6000	4.600000	4.429900	4.5000	-0.662%	19,036	+17.778%
2026-04-29	4.5500	4.600000	4.280000	4.5300	+2.257%	41,592	+16.998%
2026-04-28	4.5800	4.589900	4.350000	4.4300	-3.275%	19,338	+19.639%
2026-04-27	4.6900	4.700000	4.470000	4.5800	-0.866%	34,827	+15.721%
2026-04-24	4.5900	4.650000	4.500000	4.6200	-0.431%	43,708	+14.719%
2026-04-23	4.7500	4.800000	4.630000	4.6400	-1.486%	68,820	+14.224%
2026-04-22	4.6200	4.750000	4.510000	4.7100	+3.744%	39,846	+12.527%
2026-04-21	4.7300	4.775000	4.504500	4.5400	-3.198%	40,825	+16.740%
2026-04-20	4.7700	4.799900	4.685000	4.6900	-1.055%	63,629	+13.006%
2026-04-17	4.7000	4.800000	4.650000	4.7400	+1.717%	63,083	+11.814%
2026-04-16	4.7000	4.740000	4.575000	4.6600	-1.271%	44,712	+13.734%
2026-04-15	4.3900	4.720000	4.390000	4.7200	+6.787%	89,519	+12.288%
2026-04-14	4.4500	4.450000	4.350000	4.4200	+0.455%	128,677	+19.910%
2026-04-13	4.2800	4.400000	4.270000	4.4000	+2.088%	49,330	+20.455%
2026-04-10	4.2800	4.410000	4.260000	4.3100	-1.373%	43,311	+22.970%
2026-04-09	4.2200	4.370000	4.200000	4.3700	+3.310%	13,903	+21.281%
2026-04-08	4.2100	4.350000	4.040000	4.2300	+2.670%	59,428	+25.296%
2026-04-07	4.2200	4.315000	4.070000	4.1200	-2.830%	70,980	+28.641%
2026-04-06	4.4100	4.420000	4.100000	4.2400	-3.417%	37,769	+25.000%
2026-04-02	4.3600	4.420000	4.330000	4.3900	0.000%	54,259	+20.729%
2026-04-01	4.4000	4.470000	4.370000	4.3900	+0.228%	74,773	+20.729%
2026-03-31	4.3900	4.440000	4.296100	4.3800	+4.038%	100,546	+21.005%
2026-03-30	4.3400	4.450000	4.200000	4.2100	-1.636%	72,547	+25.891%
2026-03-27	4.3600	4.470000	4.250000	4.2800	-0.926%	51,331	+23.832%
2026-03-26	4.3500	4.470000	4.260000	4.3200	+0.699%	49,320	+22.685%
2026-03-25	4.1100	4.400000	4.110000	4.2900	+5.147%	72,011	+23.543%
2026-03-24	4.1500	4.219900	4.030000	4.0800	-1.687%	32,756	+29.902%
2026-03-23	4.2400	4.330000	4.140100	4.1500	-0.240%	40,540	+27.711%
2026-03-20	4.2900	4.310000	4.150000	4.1600	-4.805%	44,360	+27.404%
2026-03-19	4.4000	4.440000	4.241700	4.3700	-0.456%	31,740	+21.281%
2026-03-18	4.4900	4.560000	4.372000	4.3900	-3.728%	50,561	+20.729%
2026-03-17	4.6100	4.685000	4.450000	4.5600	+3.636%	147,307	+16.228%
2026-03-16	4.2000	4.400000	4.110000	4.4000	+5.012%	55,100	+20.455%
2026-03-13	4.2750	4.275000	4.080000	4.1900	+0.480%	62,693	+26.492%
2026-03-12	4.2500	4.440000	4.170000	4.1700	-4.138%	20,553	+27.098%
2026-03-11	4.4200	4.420000	4.260000	4.3500	+0.694%	42,536	+21.839%
2026-03-10	4.1900	4.425000	4.190000	4.3200	+3.349%	51,769	+22.685%
2026-03-09	4.1400	4.205000	4.120000	4.1800	-0.239%	34,655	+26.794%
2026-03-06	4.1500	4.190000	4.060000	4.1900	-0.946%	36,310	+26.492%
2026-03-05	4.2300	4.305000	4.160000	4.2300	-0.471%	25,446	+25.296%
2026-03-04	4.2400	4.315000	4.140000	4.2500	+0.473%	60,542	+24.706%
2026-03-03	4.3091	4.325100	4.120000	4.2300	-2.535%	83,858	+25.296%
2026-03-02	4.1400	4.375000	4.010000	4.3400	+2.118%	39,450	+22.120%
2026-02-27	4.2200	4.255000	4.160000	4.2500	+0.711%	40,433	+24.706%
2026-02-26	4.2500	4.270000	4.047100	4.2200	-1.632%	67,508	+25.592%
2026-02-25	4.2400	4.330000	4.197100	4.2900	+0.941%	25,688	+23.543%
2026-02-24	4.2300	4.350000	4.150100	4.2500	+0.236%	58,221	+24.706%
2026-02-23	4.1800	4.275000	4.180000	4.2400	+1.435%	40,872	+25.000%
2026-02-20	4.2250	4.378900	4.150000	4.1800	-2.108%	54,442	+26.794%
2026-02-19	4.2100	4.310000	4.090000	4.2700	+0.471%	53,212	+24.122%
2026-02-18	4.4100	4.420000	4.250000	4.2500	-3.628%	39,787	+24.706%
2026-02-17	4.3900	4.528500	4.220000	4.4100	-0.451%	42,730	+20.181%
2026-02-13	4.6000	4.600000	4.379500	4.4300	-3.486%	25,758	+19.639%
2026-02-12	4.6000	4.620000	4.405000	4.5900	-0.649%	23,199	+15.468%
2026-02-11	4.5800	4.670000	4.350100	4.6200	-1.282%	29,511	+14.719%
2026-02-10	4.6000	4.770000	4.420000	4.6800	+2.183%	41,823	+13.248%
2026-02-09	4.5700	4.720000	4.450000	4.5800	+1.327%	48,575	+15.721%
2026-02-06	4.2900	4.601803	4.290000	4.5200	+3.908%	37,307	+17.257%
2026-02-05	4.4100	4.500000	4.310000	4.3500	-1.361%	67,232	+21.839%
2026-02-04	4.7900	4.790000	4.340000	4.4100	-6.962%	66,461	+20.181%
2026-02-03	4.9400	5.120000	4.650000	4.7400	-2.669%	102,195	+11.814%
2026-02-02	4.5500	4.950000	4.550000	4.8700	+6.332%	41,463	+8.830%
2026-01-30	4.7200	4.786300	4.520000	4.5800	-2.760%	43,298	+15.721%
2026-01-29	4.6200	4.850000	4.620000	4.7100	-0.212%	22,226	+12.527%
2026-01-28	4.8900	4.900000	4.530000	4.7200	-1.667%	74,952	+12.288%
2026-01-27	4.6200	4.920000	4.580000	4.8000	+5.495%	22,509	+10.417%
2026-01-26	4.7900	4.880000	4.510000	4.5500	-4.812%	96,403	+16.484%
2026-01-23	4.8400	4.950000	4.650000	4.7800	-0.624%	42,080	+10.879%
2026-01-22	4.7800	5.047000	4.710000	4.8100	+4.793%	171,130	+10.187%
2026-01-21	4.4900	4.810000	4.490000	4.5900	+2.915%	141,526	+15.468%
2026-01-20	4.3500	4.500000	4.250000	4.4600	+2.059%	83,192	+18.834%
2026-01-16	4.4500	4.585000	4.356000	4.3700	-0.456%	57,168	+21.281%
2026-01-15	4.2396	4.559900	4.220000	4.3900	+1.152%	169,063	+20.729%
2026-01-14	4.4200	4.420000	4.300000	4.3400	-1.587%	75,417	+22.120%
2026-01-13	4.6800	4.680000	4.230000	4.4100	-5.161%	71,016	+20.181%
2026-01-12	4.5900	4.759900	4.550000	4.6500	+0.216%	54,690	+13.978%
2026-01-09	4.6700	4.868000	4.565400	4.6400	-0.215%	35,843	+14.224%
2026-01-08	4.9400	4.970000	4.650000	4.6500	-2.516%	124,121	+13.978%
2026-01-07	4.5600	4.770000	4.520000	4.7700	+4.376%	82,770	+11.111%
2026-01-06	4.5000	4.644400	4.470000	4.5700	+2.237%	85,991	+15.974%
2026-01-05	4.3800	4.520000	4.320000	4.4700	+2.759%	128,458	+18.568%
2026-01-02	4.3900	4.405000	4.300000	4.3500	+0.230%	42,704	+21.839%
2025-12-31	4.4000	4.510000	4.100000	4.3400	-0.913%	85,489	+22.120%
2025-12-30	4.5400	4.630000	4.250000	4.3800	-0.228%	141,399	+21.005%
2025-12-29	4.0500	4.400000	4.020000	4.3900	+7.862%	183,470	+20.729%
2025-12-26	4.0700	4.070000	3.990000	4.0700	+1.244%	29,203	+30.221%
2025-12-24	4.0200	4.080000	3.910000	4.0200	+3.077%	22,624	+31.841%
2025-12-23	3.9800	4.100000	3.900000	3.9000	-1.887%	89,775	+35.897%
2025-12-22	3.9500	3.990000	3.940000	3.9750	+0.126%	65,732	+33.333%
2025-12-19	3.9000	3.980000	3.890000	3.9700	+1.276%	43,499	+33.501%
2025-12-18	3.9290	3.950000	3.900000	3.9200	-0.254%	45,347	+35.204%
2025-12-17	3.9500	3.990000	3.900000	3.9300	-0.506%	22,952	+34.860%
2025-12-16	4.0300	4.050000	3.940000	3.9500	-1.250%	76,122	+34.177%
2025-12-15	3.9700	4.015000	3.960000	4.0000	+2.041%	46,849	+32.500%
2025-12-12	3.9700	4.050000	3.915000	3.9200	-1.508%	45,916	+35.204%
2025-12-11	4.0400	4.040000	3.960000	3.9800	-0.748%	37,391	+33.166%
2025-12-10	3.9800	4.040000	3.964000	4.0100	+0.754%	92,644	+32.170%
2025-12-09	4.0500	4.053800	3.940000	3.9800	0.000%	91,718	+33.166%
2025-12-08	4.0000	4.070000	3.960000	3.9800	+0.252%	122,018	+33.166%
2025-12-05	3.9100	3.980000	3.870000	3.9700	+0.761%	113,046	+33.501%
2025-12-04	3.9700	3.979900	3.860000	3.9400	-0.505%	142,770	+34.518%
2025-12-03	3.8300	3.980000	3.830000	3.9600	+4.762%	351,642	+33.838%
2025-12-02	3.9400	3.940000	3.720000	3.7800	-2.577%	40,347	+40.212%
2025-12-01	4.0000	4.046500	3.780000	3.8800	-1.775%	128,757	+36.598%
2025-11-28	3.8200	3.960000	3.770000	3.9501	+3.950%	106,136	+34.174%
2025-11-26	3.7258	3.840000	3.650000	3.8000	+3.261%	64,461	+39.474%
2025-11-25	3.6500	3.740000	3.615000	3.6800	+1.657%	81,827	+44.022%
2025-11-24	3.6000	3.687400	3.600000	3.6200	+0.556%	20,286	+46.409%
2025-11-21	3.6200	3.635000	3.500000	3.6000	-0.826%	54,366	+47.222%
2025-11-20	3.6100	3.690000	3.590000	3.6300	+0.833%	77,073	+46.006%
2025-11-19	3.5800	3.650000	3.540000	3.6000	-1.099%	60,477	+47.222%
2025-11-18	3.6700	3.670000	3.550000	3.6400	+0.138%	41,672	+45.604%
2025-11-17	3.5500	3.700000	3.550000	3.6350	+1.253%	59,183	+45.805%
2025-11-14	3.5188	3.600000	3.510000	3.5900	+0.279%	8,474	+47.632%
2025-11-13	3.7500	3.750000	3.555000	3.5800	-4.533%	17,789	+48.045%
2025-11-12	3.7500	3.780000	3.600000	3.7500	-0.266%	102,793	+41.333%
2025-11-11	3.7200	3.809900	3.655000	3.7600	+0.535%	43,994	+40.957%
2025-11-10	3.6700	3.780000	3.670000	3.7400	+2.466%	88,748	+41.711%
2025-11-07	3.7750	3.775000	3.570000	3.6500	-3.947%	53,329	+45.205%
2025-11-06	3.7900	3.880000	3.750000	3.8000	+0.264%	81,310	+39.474%
2025-11-05	3.8400	3.860000	3.760000	3.7900	-1.302%	92,192	+39.842%
2025-11-04	3.8300	3.885000	3.800000	3.8400	+1.319%	144,719	+38.021%
2025-11-03	3.8200	3.850000	3.755000	3.7900	-1.044%	95,439	+39.842%
2025-10-31	3.8000	3.880000	3.590000	3.8300	-0.260%	61,939	+38.381%
2025-10-30	3.8400	3.850000	3.790000	3.8400	+1.053%	104,651	+38.021%
2025-10-29	3.7100	3.840000	3.710000	3.8000	+2.426%	151,754	+39.474%
2025-10-28	3.6600	3.770000	3.596000	3.7100	+2.770%	209,123	+42.857%
2025-10-27	3.5000	3.747300	3.402100	3.6100	+4.942%	321,984	+46.814%
2025-10-24	3.4900	3.500000	3.350000	3.4400	0.000%	25,135	+54.070%
2025-10-23	3.1400	3.450000	3.140000	3.4400	+8.176%	57,154	+54.070%
2025-10-22	3.1900	3.240000	3.100000	3.1800	-1.242%	21,248	+66.667%
2025-10-21	3.1600	3.280000	3.150000	3.2200	+0.625%	39,976	+64.596%
2025-10-20	3.2900	3.290000	3.100000	3.2000	-2.141%	45,803	+65.625%
2025-10-17	3.3100	3.316100	3.220000	3.2700	-2.388%	32,583	+62.080%
2025-10-16	3.3700	3.500000	3.320000	3.3500	+0.149%	57,352	+58.209%
2025-10-15	3.3400	3.370000	3.200000	3.3450	+0.150%	62,271	+58.445%
2025-10-14	3.2600	3.390000	3.250000	3.3400	0.000%	29,534	+58.683%
2025-10-13	3.1700	3.360000	3.150000	3.3400	+6.032%	78,438	+58.683%
2025-10-10	3.2800	3.405000	3.060000	3.1500	-5.263%	383,077	+68.254%
2025-10-09	3.4300	3.483000	3.310000	3.3250	-3.061%	60,398	+59.398%
2025-10-08	3.3700	3.438100	3.310000	3.4300	+3.003%	39,137	+54.519%
2025-10-07	3.5300	3.550000	3.330000	3.3300	-5.932%	65,350	+59.159%
2025-10-06	3.5200	3.560000	3.430000	3.5400	+1.143%	78,261	+49.718%
2025-10-03	3.4600	3.570000	3.440000	3.5000	+1.156%	66,645	+51.429%
2025-10-02	3.4200	3.480000	3.370000	3.4600	+2.671%	28,096	+53.179%
2025-10-01	3.3200	3.470000	3.320000	3.3700	+1.049%	43,866	+57.270%
2025-09-30	3.3100	3.370000	3.280000	3.3350	+0.150%	62,121	+58.921%
2025-09-29	3.3700	3.410000	3.250000	3.3300	-0.150%	50,732	+59.159%
2025-09-26	3.3800	3.428300	3.300000	3.3350	-1.039%	73,641	+58.921%
2025-09-25	3.4200	3.499900	3.330000	3.3700	-2.319%	96,155	+57.270%
2025-09-24	3.4400	3.550000	3.410000	3.4500	+0.291%	73,568	+53.623%
2025-09-23	3.5200	3.560000	3.430000	3.4400	-3.099%	69,311	+54.070%
2025-09-22	3.4600	3.560000	3.450000	3.5500	+2.899%	48,542	+49.296%
2025-09-19	3.4900	3.520000	3.430000	3.4500	-1.429%	42,867	+53.623%
2025-09-18	3.4300	3.515000	3.430000	3.5000	+3.858%	26,210	+51.429%
2025-09-17	3.4200	3.430000	3.370000	3.3700	-1.749%	20,012	+57.270%
2025-09-16	3.5300	3.540000	3.350000	3.4300	+1.180%	30,505	+54.519%
2025-09-15	3.4900	3.493800	3.370000	3.3900	-2.305%	23,068	+56.342%
2025-09-12	3.4600	3.505500	3.440000	3.4700	+0.580%	26,639	+52.738%
2025-09-11	3.4500	3.530000	3.420000	3.4500	0.000%	50,408	+53.623%
2025-09-10	3.4500	3.517800	3.450000	3.4500	-1.146%	17,756	+53.623%
2025-09-09	3.4500	3.520000	3.380000	3.4900	+0.867%	64,437	+51.862%
2025-09-08	3.3900	3.530000	3.390000	3.4600	+0.290%	70,852	+53.179%
2025-09-05	3.4100	3.500000	3.410000	3.4500	+1.471%	24,882	+53.623%
2025-09-04	3.4200	3.495460	3.360000	3.4000	-0.585%	40,500	+55.882%
2025-09-03	3.4200	3.520000	3.350000	3.4200	+0.293%	175,402	+54.971%
2025-09-02	3.3900	3.500000	3.380000	3.4100	+1.791%	97,671	+55.425%
2025-08-29	3.3700	3.450000	3.335900	3.3500	-0.888%	20,941	+58.209%
2025-08-28	3.4400	3.440000	3.350000	3.3800	-1.170%	10,949	+56.805%
2025-08-27	3.4000	3.450000	3.350000	3.4200	0.000%	43,357	+54.971%
2025-08-26	3.4500	3.530000	3.369000	3.4200	-0.870%	60,022	+54.971%
2025-08-25	3.4500	3.530000	3.425100	3.4500	-1.429%	193,559	+53.623%
2025-08-22	3.4600	3.559900	3.440500	3.5000	+0.575%	55,185	+51.429%
2025-08-21	3.5000	3.515600	3.420000	3.4800	-0.571%	12,634	+52.299%
2025-08-20	3.5500	3.550000	3.450000	3.5000	-0.850%	14,236	+51.429%
2025-08-19	3.5500	3.550000	3.450000	3.5300	+0.570%	59,302	+50.142%
2025-08-18	3.5000	3.570000	3.460000	3.5100	+1.739%	60,873	+50.997%
2025-08-15	3.3400	3.542500	3.340000	3.4500	+0.583%	62,483	+53.623%
2025-08-14	3.5000	3.590000	3.340000	3.4300	-1.719%	37,663	+54.519%
2025-08-13	3.3800	3.550000	3.261400	3.4900	+2.047%	97,556	+51.862%
2025-08-12	3.2300	3.500000	3.230000	3.4200	+5.882%	72,485	+54.971%
2025-08-11	3.2400	3.420000	3.140000	3.2300	+0.311%	72,085	+64.087%
2025-08-08	3.2800	3.340000	3.100000	3.2200	+0.312%	79,836	+64.596%
2025-08-07	3.2600	3.263000	3.070000	3.2100	-1.534%	86,337	+65.109%
2025-08-06	3.3600	3.600000	3.150000	3.2600	-3.264%	144,108	+62.577%
2025-08-05	3.4505	3.514600	3.300000	3.3700	-2.035%	145,043	+57.270%
2025-08-04	3.4400	3.600000	3.310000	3.4400	+0.880%	96,272	+54.070%
2025-08-01	3.3700	3.466600	3.310000	3.4100	+1.488%	22,926	+55.425%
2025-07-31	3.4900	3.490000	3.340000	3.3600	-2.326%	59,373	+57.738%
2025-07-30	3.5200	3.550000	3.400000	3.4400	-1.714%	34,810	+54.070%
2025-07-29	3.5800	3.580000	3.400000	3.5000	-3.846%	49,744	+51.429%
2025-07-28	3.6600	3.700000	3.640000	3.6400	-1.087%	26,404	+45.604%
2025-07-25	3.7200	3.820000	3.627400	3.6800	-1.604%	23,536	+44.022%
2025-07-24	3.7800	3.852900	3.720000	3.7400	-0.532%	71,827	+41.711%
2025-07-23	3.7500	3.830000	3.750000	3.7600	0.000%	76,277	+40.957%
2025-07-22	3.9100	3.910000	3.700000	3.7600	+0.267%	160,188	+40.957%
2025-07-21	3.6300	3.800000	3.610000	3.7500	+3.591%	119,006	+41.333%
2025-07-18	3.8000	3.800000	3.585000	3.6200	-4.737%	122,691	+46.409%
2025-07-17	3.7800	3.870000	3.720000	3.8000	+0.796%	182,808	+39.474%
2025-07-16	3.5000	3.790000	3.485000	3.7700	+7.714%	446,484	+40.584%
2025-07-15	3.3800	3.540000	3.300000	3.5000	+3.245%	314,475	+51.429%
2025-07-14	3.3600	3.400000	3.310000	3.3900	+0.296%	58,153	+56.342%
2025-07-11	3.4600	3.500000	3.380000	3.3800	-2.594%	63,720	+56.805%
2025-07-10	3.4200	3.510000	3.410000	3.4700	-0.857%	71,013	+52.738%
2025-07-09	3.4600	3.530488	3.410000	3.5000	+2.041%	95,370	+51.429%
2025-07-08	3.4000	3.500000	3.340000	3.4300	-0.580%	114,165	+54.519%
2025-07-07	3.5400	3.540000	3.400000	3.4500	-1.429%	47,991	+53.623%
2025-07-03	3.5400	3.570000	3.465000	3.5000	+0.287%	82,452	+51.429%
2025-07-02	3.4800	3.549400	3.450000	3.4900	-1.133%	84,256	+51.862%
2025-07-01	3.5200	3.580000	3.420000	3.5300	0.000%	216,427	+50.142%
2025-06-30	3.5800	3.620000	3.450000	3.5300	-1.120%	89,698	+50.142%
2025-06-27	3.6100	3.610000	3.550000	3.5700	-0.279%	105,018	+48.459%
2025-06-26	3.5900	3.700000	3.550000	3.5800	-4.278%	110,602	+48.045%
2025-06-25	3.6300	3.740000	3.550000	3.7400	+4.469%	225,035	+41.711%
2025-06-24	3.7400	3.747900	3.550000	3.5800	-2.717%	340,273	+48.045%
2025-06-23	3.4600	3.680000	3.400000	3.6800	+12.195%	568,729	+44.022%
2025-06-20	3.2600	3.320000	3.120000	3.2800	-0.906%	212,849	+61.585%
2025-06-18	3.5200	3.540000	3.260000	3.3100	-6.232%	343,221	+60.121%
2025-06-17	3.5700	3.645000	3.480000	3.5300	-3.815%	593,993	+50.142%
2025-06-16	3.4500	3.705000	3.330000	3.6700	+7.625%	304,644	+44.414%
2025-06-13	3.4200	3.475000	3.330700	3.4100	-0.583%	251,829	+55.425%
2025-06-12	3.4500	3.479900	3.250000	3.4300	-0.867%	380,741	+54.519%
2025-06-11	3.3400	3.600000	3.340000	3.4600	-1.143%	555,999	+53.179%
2025-06-10	3.1500	3.517500	2.770000	3.5000	+4.167%	1,649,955	+51.429%
2025-06-09	3.7900	3.930000	3.300000	3.3600	+2.752%	21,644,230	+57.738%
2025-06-06	3.2900	3.330000	3.180000	3.2700	+3.481%	211,562	+62.080%
2025-06-05	3.2500	3.250000	3.080000	3.1600	+6.040%	126,122	+67.722%
2025-06-04	3.1500	3.203900	2.980000	2.9800	-5.246%	231,553	+77.852%
2025-06-03	3.0600	3.252800	2.990000	3.1450	+6.610%	113,705	+68.521%
2025-06-02	2.9900	3.299900	2.930000	2.9500	+5.357%	143,824	+79.661%
2025-05-30	2.8500	2.980000	2.720000	2.8000	+0.358%	53,793	+89.286%
2025-05-29	2.5000	2.902200	2.440000	2.7900	+9.843%	50,541	+89.964%
2025-05-28	2.5500	2.640000	2.520000	2.5400	-0.392%	31,443	+108.661%
2025-05-27	2.8285	3.000000	2.550000	2.5500	-8.273%	100,385	+107.843%
2025-05-23	2.8245	2.830000	2.753800	2.7800	-0.358%	16,092	+90.647%
2025-05-22	2.8480	2.848000	2.780000	2.7900	-0.712%	14,687	+89.964%
2025-05-21	2.8500	2.900000	2.800000	2.8100	-3.103%	14,283	+88.612%
2025-05-20	3.2800	3.280000	2.800000	2.9000	+3.203%	93,284	+82.759%
2025-05-19	2.8500	2.850000	2.680400	2.8100	+2.368%	57,650	+88.612%
2025-05-16	2.9500	2.950000	2.710000	2.7450	-3.684%	32,101	+93.078%
2025-05-15	2.9400	3.000000	2.800000	2.8500	-1.724%	64,654	+85.965%
2025-05-14	2.8957	3.100000	2.700000	2.9000	+7.011%	96,791	+82.759%
2025-05-13	2.8900	2.998200	2.710000	2.7100	-4.912%	27,447	+95.572%
2025-05-12	2.8700	2.950000	2.790000	2.8500	+2.888%	35,348	+85.965%
2025-05-09	2.7900	2.800000	2.770000	2.7700	+1.838%	4,104	+91.336%
2025-05-08	2.8400	2.890000	2.710000	2.7200	-3.502%	18,535	+94.853%
2025-05-07	2.8767	2.876700	2.785000	2.8187	+4.011%	12,310	+88.030%
2025-05-06	2.7400	2.760000	2.710000	2.7100	-3.214%	5,200	+95.572%
2025-05-05	2.7700	2.850000	2.750000	2.8000	+0.358%	11,161	+89.286%
2025-05-02	2.8000	2.870000	2.730000	2.7900	-0.357%	4,018	+89.964%
2025-05-01	2.9200	2.980000	2.700000	2.8000	-1.754%	12,773	+89.286%
2025-04-30	3.2500	3.250000	2.740000	2.8500	+8.779%	70,408	+85.965%
2025-04-29	2.4600	2.670000	2.450000	2.6200	+4.175%	33,344	+102.290%
2025-04-28	2.6100	2.610000	2.500000	2.5150	-3.269%	43,796	+110.736%
2025-04-25	2.6300	2.700000	2.590700	2.6000	-2.439%	11,188	+103.846%
2025-04-24	2.7500	2.750000	2.650000	2.6650	-3.091%	24,797	+98.874%
2025-04-23	2.7000	2.780000	2.700000	2.7500	+1.476%	5,864	+92.727%
2025-04-22	2.7500	2.750000	2.650000	2.7100	-1.455%	3,534	+95.572%
2025-04-21	2.7500	2.760000	2.750000	2.7500	+0.365%	3,878	+92.727%
2025-04-17	2.7500	2.763700	2.740000	2.7400	-0.364%	2,375	+93.431%
2025-04-16	2.7400	2.750000	2.635000	2.7500	+1.890%	9,320	+92.727%
2025-04-15	2.5600	2.700000	2.560000	2.6990	+5.843%	6,027	+96.369%
2025-04-14	2.5700	2.580000	2.500000	2.5500	+2.823%	19,513	+107.843%
2025-04-11	2.4600	2.480000	2.440000	2.4800	+1.224%	1,992	+113.710%
2025-04-10	2.5000	2.613900	2.380000	2.4500	-2.472%	11,565	+116.327%

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

PYPD
PolyPid Ltd.
stock NASDAQ