Dark

PYPD
PolyPid Ltd.
stock NASDAQ

At Close

Dec 5, 2025 3:59:30 PM EST

3.98USD+0.931%(+0.04)113,046

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 4, 2025 9:25:30 AM EST

4.01USD+1.777%(+0.07)0

After-hours

Dec 5, 2025 4:30:30 PM EST

3.95USD-0.671%(-0.03)300

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	3.910000	3.980000	3.870000	3.9700	+0.761%	113,046	0.000%
2025-12-04	3.970000	3.979900	3.860000	3.9400	-0.505%	142,770	+0.761%
2025-12-03	3.830000	3.980000	3.830000	3.9600	+4.762%	351,642	+0.253%
2025-12-02	3.940000	3.940000	3.720000	3.7800	-2.577%	40,347	+5.026%
2025-12-01	4.000000	4.046500	3.780000	3.8800	-1.775%	128,757	+2.320%
2025-11-28	3.820000	3.960000	3.770000	3.9501	+3.950%	106,136	+0.504%
2025-11-26	3.725800	3.840000	3.650000	3.8000	+3.261%	64,461	+4.474%
2025-11-25	3.650000	3.740000	3.615000	3.6800	+1.657%	81,827	+7.880%
2025-11-24	3.600000	3.687400	3.600000	3.6200	+0.556%	20,286	+9.669%
2025-11-21	3.620000	3.635000	3.500000	3.6000	-0.826%	54,366	+10.278%
2025-11-20	3.610000	3.690000	3.590000	3.6300	+0.833%	77,073	+9.366%
2025-11-19	3.580000	3.650000	3.540000	3.6000	-1.099%	60,477	+10.278%
2025-11-18	3.670000	3.670000	3.550000	3.6400	+0.138%	41,672	+9.066%
2025-11-17	3.550000	3.700000	3.550000	3.6350	+1.253%	59,183	+9.216%
2025-11-14	3.518800	3.600000	3.510000	3.5900	+0.279%	8,474	+10.585%
2025-11-13	3.750000	3.750000	3.555000	3.5800	-4.533%	17,789	+10.894%
2025-11-12	3.750000	3.780000	3.600000	3.7500	-0.266%	102,793	+5.867%
2025-11-11	3.720000	3.809900	3.655000	3.7600	+0.535%	43,994	+5.585%
2025-11-10	3.670000	3.780000	3.670000	3.7400	+2.466%	88,748	+6.150%
2025-11-07	3.775000	3.775000	3.570000	3.6500	-3.947%	53,329	+8.767%
2025-11-06	3.790000	3.880000	3.750000	3.8000	+0.264%	81,310	+4.474%
2025-11-05	3.840000	3.860000	3.760000	3.7900	-1.302%	92,192	+4.749%
2025-11-04	3.830000	3.885000	3.800000	3.8400	+1.319%	144,719	+3.385%
2025-11-03	3.820000	3.850000	3.755000	3.7900	-1.044%	95,439	+4.749%
2025-10-31	3.800000	3.880000	3.590000	3.8300	-0.260%	61,939	+3.655%
2025-10-30	3.840000	3.850000	3.790000	3.8400	+1.053%	104,651	+3.385%
2025-10-29	3.710000	3.840000	3.710000	3.8000	+2.426%	151,754	+4.474%
2025-10-28	3.660000	3.770000	3.596000	3.7100	+2.770%	209,123	+7.008%
2025-10-27	3.500000	3.747300	3.402100	3.6100	+4.942%	321,984	+9.972%
2025-10-24	3.490000	3.500000	3.350000	3.4400	0.000%	25,135	+15.407%
2025-10-23	3.140000	3.450000	3.140000	3.4400	+8.176%	57,154	+15.407%
2025-10-22	3.190000	3.240000	3.100000	3.1800	-1.242%	21,248	+24.843%
2025-10-21	3.160000	3.280000	3.150000	3.2200	+0.625%	39,976	+23.292%
2025-10-20	3.290000	3.290000	3.100000	3.2000	-2.141%	45,803	+24.063%
2025-10-17	3.310000	3.316100	3.220000	3.2700	-2.388%	32,583	+21.407%
2025-10-16	3.370000	3.500000	3.320000	3.3500	+0.149%	57,352	+18.507%
2025-10-15	3.340000	3.370000	3.200000	3.3450	+0.150%	62,271	+18.685%
2025-10-14	3.260000	3.390000	3.250000	3.3400	0.000%	29,534	+18.862%
2025-10-13	3.170000	3.360000	3.150000	3.3400	+6.032%	78,438	+18.862%
2025-10-10	3.280000	3.405000	3.060000	3.1500	-5.263%	383,077	+26.032%
2025-10-09	3.430000	3.483000	3.310000	3.3250	-3.061%	60,398	+19.398%
2025-10-08	3.370000	3.438100	3.310000	3.4300	+3.003%	39,137	+15.743%
2025-10-07	3.530000	3.550000	3.330000	3.3300	-5.932%	65,350	+19.219%
2025-10-06	3.520000	3.560000	3.430000	3.5400	+1.143%	78,261	+12.147%
2025-10-03	3.460000	3.570000	3.440000	3.5000	+1.156%	66,645	+13.429%
2025-10-02	3.420000	3.480000	3.370000	3.4600	+2.671%	28,096	+14.740%
2025-10-01	3.320000	3.470000	3.320000	3.3700	+1.049%	43,866	+17.804%
2025-09-30	3.310000	3.370000	3.280000	3.3350	+0.150%	62,121	+19.040%
2025-09-29	3.370000	3.410000	3.250000	3.3300	-0.150%	50,732	+19.219%
2025-09-26	3.380000	3.428300	3.300000	3.3350	-1.039%	73,641	+19.040%
2025-09-25	3.420000	3.499900	3.330000	3.3700	-2.319%	96,155	+17.804%
2025-09-24	3.440000	3.550000	3.410000	3.4500	+0.291%	73,568	+15.072%
2025-09-23	3.520000	3.560000	3.430000	3.4400	-3.099%	69,311	+15.407%
2025-09-22	3.460000	3.560000	3.450000	3.5500	+2.899%	48,542	+11.831%
2025-09-19	3.490000	3.520000	3.430000	3.4500	-1.429%	42,867	+15.072%
2025-09-18	3.430000	3.515000	3.430000	3.5000	+3.858%	26,210	+13.429%
2025-09-17	3.420000	3.430000	3.370000	3.3700	-1.749%	20,012	+17.804%
2025-09-16	3.530000	3.540000	3.350000	3.4300	+1.180%	30,505	+15.743%
2025-09-15	3.490000	3.493800	3.370000	3.3900	-2.305%	23,068	+17.109%
2025-09-12	3.460000	3.505500	3.440000	3.4700	+0.580%	26,639	+14.409%
2025-09-11	3.450000	3.530000	3.420000	3.4500	0.000%	50,408	+15.072%
2025-09-10	3.450000	3.517800	3.450000	3.4500	-1.146%	17,756	+15.072%
2025-09-09	3.450000	3.520000	3.380000	3.4900	+0.867%	64,437	+13.754%
2025-09-08	3.390000	3.530000	3.390000	3.4600	+0.290%	70,852	+14.740%
2025-09-05	3.410000	3.500000	3.410000	3.4500	+1.471%	24,882	+15.072%
2025-09-04	3.420000	3.495460	3.360000	3.4000	-0.585%	40,500	+16.765%
2025-09-03	3.420000	3.520000	3.350000	3.4200	+0.293%	175,402	+16.082%
2025-09-02	3.390000	3.500000	3.380000	3.4100	+1.791%	97,671	+16.422%
2025-08-29	3.370000	3.450000	3.335900	3.3500	-0.888%	20,941	+18.507%
2025-08-28	3.440000	3.440000	3.350000	3.3800	-1.170%	10,949	+17.456%
2025-08-27	3.400000	3.450000	3.350000	3.4200	0.000%	43,357	+16.082%
2025-08-26	3.450000	3.530000	3.369000	3.4200	-0.870%	60,022	+16.082%
2025-08-25	3.450000	3.530000	3.425100	3.4500	-1.429%	193,559	+15.072%
2025-08-22	3.460000	3.559900	3.440500	3.5000	+0.575%	55,185	+13.429%
2025-08-21	3.500000	3.515600	3.420000	3.4800	-0.571%	12,634	+14.080%
2025-08-20	3.550000	3.550000	3.450000	3.5000	-0.850%	14,236	+13.429%
2025-08-19	3.550000	3.550000	3.450000	3.5300	+0.570%	59,302	+12.465%
2025-08-18	3.500000	3.570000	3.460000	3.5100	+1.739%	60,873	+13.105%
2025-08-15	3.340000	3.542500	3.340000	3.4500	+0.583%	62,483	+15.072%
2025-08-14	3.500000	3.590000	3.340000	3.4300	-1.719%	37,663	+15.743%
2025-08-13	3.380000	3.550000	3.261400	3.4900	+2.047%	97,556	+13.754%
2025-08-12	3.230000	3.500000	3.230000	3.4200	+5.882%	72,485	+16.082%
2025-08-11	3.240000	3.420000	3.140000	3.2300	+0.311%	72,085	+22.910%
2025-08-08	3.280000	3.340000	3.100000	3.2200	+0.312%	79,836	+23.292%
2025-08-07	3.260000	3.263000	3.070000	3.2100	-1.534%	86,337	+23.676%
2025-08-06	3.360000	3.600000	3.150000	3.2600	-3.264%	144,108	+21.779%
2025-08-05	3.450500	3.514600	3.300000	3.3700	-2.035%	145,043	+17.804%
2025-08-04	3.440000	3.600000	3.310000	3.4400	+0.880%	96,272	+15.407%
2025-08-01	3.370000	3.466600	3.310000	3.4100	+1.488%	22,926	+16.422%
2025-07-31	3.490000	3.490000	3.340000	3.3600	-2.326%	59,373	+18.155%
2025-07-30	3.520000	3.550000	3.400000	3.4400	-1.714%	34,810	+15.407%
2025-07-29	3.580000	3.580000	3.400000	3.5000	-3.846%	49,744	+13.429%
2025-07-28	3.660000	3.700000	3.640000	3.6400	-1.087%	26,404	+9.066%
2025-07-25	3.720000	3.820000	3.627400	3.6800	-1.604%	23,536	+7.880%
2025-07-24	3.780000	3.852900	3.720000	3.7400	-0.532%	71,827	+6.150%
2025-07-23	3.750000	3.830000	3.750000	3.7600	0.000%	76,277	+5.585%
2025-07-22	3.910000	3.910000	3.700000	3.7600	+0.267%	160,188	+5.585%
2025-07-21	3.630000	3.800000	3.610000	3.7500	+3.591%	119,006	+5.867%
2025-07-18	3.800000	3.800000	3.585000	3.6200	-4.737%	122,691	+9.669%
2025-07-17	3.780000	3.870000	3.720000	3.8000	+0.796%	182,808	+4.474%
2025-07-16	3.500000	3.790000	3.485000	3.7700	+7.714%	446,484	+5.305%
2025-07-15	3.380000	3.540000	3.300000	3.5000	+3.245%	314,475	+13.429%
2025-07-14	3.360000	3.400000	3.310000	3.3900	+0.296%	58,153	+17.109%
2025-07-11	3.460000	3.500000	3.380000	3.3800	-2.594%	63,720	+17.456%
2025-07-10	3.420000	3.510000	3.410000	3.4700	-0.857%	71,013	+14.409%
2025-07-09	3.460000	3.530488	3.410000	3.5000	+2.041%	95,370	+13.429%
2025-07-08	3.400000	3.500000	3.340000	3.4300	-0.580%	114,165	+15.743%
2025-07-07	3.540000	3.540000	3.400000	3.4500	-1.429%	47,991	+15.072%
2025-07-03	3.540000	3.570000	3.465000	3.5000	+0.287%	82,452	+13.429%
2025-07-02	3.480000	3.549400	3.450000	3.4900	-1.133%	84,256	+13.754%
2025-07-01	3.520000	3.580000	3.420000	3.5300	0.000%	216,427	+12.465%
2025-06-30	3.580000	3.620000	3.450000	3.5300	-1.120%	89,698	+12.465%
2025-06-27	3.610000	3.610000	3.550000	3.5700	-0.279%	105,018	+11.204%
2025-06-26	3.590000	3.700000	3.550000	3.5800	-4.278%	110,602	+10.894%
2025-06-25	3.630000	3.740000	3.550000	3.7400	+4.469%	225,035	+6.150%
2025-06-24	3.740000	3.747900	3.550000	3.5800	-2.717%	340,273	+10.894%
2025-06-23	3.460000	3.680000	3.400000	3.6800	+12.195%	568,729	+7.880%
2025-06-20	3.260000	3.320000	3.120000	3.2800	-0.906%	212,849	+21.037%
2025-06-18	3.520000	3.540000	3.260000	3.3100	-6.232%	343,221	+19.940%
2025-06-17	3.570000	3.645000	3.480000	3.5300	-3.815%	593,993	+12.465%
2025-06-16	3.450000	3.705000	3.330000	3.6700	+7.625%	304,644	+8.174%
2025-06-13	3.420000	3.475000	3.330700	3.4100	-0.583%	251,829	+16.422%
2025-06-12	3.450000	3.479900	3.250000	3.4300	-0.867%	380,741	+15.743%
2025-06-11	3.340000	3.600000	3.340000	3.4600	-1.143%	555,999	+14.740%
2025-06-10	3.150000	3.517500	2.770000	3.5000	+4.167%	1,649,955	+13.429%
2025-06-09	3.790000	3.930000	3.300000	3.3600	+2.752%	21,644,230	+18.155%
2025-06-06	3.290000	3.330000	3.180000	3.2700	+3.481%	211,562	+21.407%
2025-06-05	3.250000	3.250000	3.080000	3.1600	+6.040%	126,122	+25.633%
2025-06-04	3.150000	3.203900	2.980000	2.9800	-5.246%	231,553	+33.221%
2025-06-03	3.060000	3.252800	2.990000	3.1450	+6.610%	113,705	+26.232%
2025-06-02	2.990000	3.299900	2.930000	2.9500	+5.357%	143,824	+34.576%
2025-05-30	2.850000	2.980000	2.720000	2.8000	+0.358%	53,793	+41.786%
2025-05-29	2.500000	2.902200	2.440000	2.7900	+9.843%	50,541	+42.294%
2025-05-28	2.550000	2.640000	2.520000	2.5400	-0.392%	31,443	+56.299%
2025-05-27	2.828500	3.000000	2.550000	2.5500	-8.273%	100,385	+55.686%
2025-05-23	2.824500	2.830000	2.753800	2.7800	-0.358%	16,092	+42.806%
2025-05-22	2.848000	2.848000	2.780000	2.7900	-0.712%	14,687	+42.294%
2025-05-21	2.850000	2.900000	2.800000	2.8100	-3.103%	14,283	+41.281%
2025-05-20	3.280000	3.280000	2.800000	2.9000	+3.203%	93,284	+36.897%
2025-05-19	2.850000	2.850000	2.680400	2.8100	+2.368%	57,650	+41.281%
2025-05-16	2.950000	2.950000	2.710000	2.7450	-3.684%	32,101	+44.627%
2025-05-15	2.940000	3.000000	2.800000	2.8500	-1.724%	64,654	+39.298%
2025-05-14	2.895700	3.100000	2.700000	2.9000	+7.011%	96,791	+36.897%
2025-05-13	2.890000	2.998200	2.710000	2.7100	-4.912%	27,447	+46.494%
2025-05-12	2.870000	2.950000	2.790000	2.8500	+2.888%	35,348	+39.298%
2025-05-09	2.790000	2.800000	2.770000	2.7700	+1.838%	4,104	+43.321%
2025-05-08	2.840000	2.890000	2.710000	2.7200	-3.502%	18,535	+45.956%
2025-05-07	2.876700	2.876700	2.785000	2.8187	+4.011%	12,310	+40.845%
2025-05-06	2.740000	2.760000	2.710000	2.7100	-3.214%	5,200	+46.494%
2025-05-05	2.770000	2.850000	2.750000	2.8000	+0.358%	11,161	+41.786%
2025-05-02	2.800000	2.870000	2.730000	2.7900	-0.357%	4,018	+42.294%
2025-05-01	2.920000	2.980000	2.700000	2.8000	-1.754%	12,773	+41.786%
2025-04-30	3.250000	3.250000	2.740000	2.8500	+8.779%	70,408	+39.298%
2025-04-29	2.460000	2.670000	2.450000	2.6200	+4.175%	33,344	+51.527%
2025-04-28	2.610000	2.610000	2.500000	2.5150	-3.269%	43,796	+57.853%
2025-04-25	2.630000	2.700000	2.590700	2.6000	-2.439%	11,188	+52.692%
2025-04-24	2.750000	2.750000	2.650000	2.6650	-3.091%	24,797	+48.968%
2025-04-23	2.700000	2.780000	2.700000	2.7500	+1.476%	5,864	+44.364%
2025-04-22	2.750000	2.750000	2.650000	2.7100	-1.455%	3,534	+46.494%
2025-04-21	2.750000	2.760000	2.750000	2.7500	+0.365%	3,878	+44.364%
2025-04-17	2.750000	2.763700	2.740000	2.7400	-0.364%	2,375	+44.891%
2025-04-16	2.740000	2.750000	2.635000	2.7500	+1.890%	9,320	+44.364%
2025-04-15	2.560000	2.700000	2.560000	2.6990	+5.843%	6,027	+47.092%
2025-04-14	2.570000	2.580000	2.500000	2.5500	+2.823%	19,513	+55.686%
2025-04-11	2.460000	2.480000	2.440000	2.4800	+1.224%	1,992	+60.081%
2025-04-10	2.500000	2.613900	2.380000	2.4500	-2.472%	11,565	+62.041%
2025-04-09	2.330000	2.543000	2.330000	2.5121	+3.379%	4,111	+58.035%
2025-04-08	2.410000	2.470000	2.410000	2.4300	+1.250%	9,030	+63.374%
2025-04-07	2.410000	2.410000	2.300000	2.4000	-4.382%	9,782	+65.417%
2025-04-04	2.660000	2.660000	2.500000	2.5100	-8.727%	16,445	+58.167%
2025-04-03	2.680000	2.750000	2.594900	2.7500	+1.476%	12,108	+44.364%
2025-04-02	2.730000	2.730000	2.710000	2.7100	-1.426%	1,376	+46.494%
2025-04-01	2.670000	2.750000	2.670000	2.7492	+1.446%	3,478	+44.406%
2025-03-31	2.740000	2.740000	2.670000	2.7100	-1.095%	2,155	+46.494%
2025-03-28	2.662300	2.750000	2.662300	2.7400	+0.735%	32,315	+44.891%
2025-03-27	2.780000	2.970000	2.720000	2.7200	-1.091%	43,931	+45.956%
2025-03-26	2.810000	2.820000	2.750000	2.7500	-1.786%	5,915	+44.364%
2025-03-25	2.930000	2.930000	2.776500	2.8000	-5.648%	11,141	+41.786%
2025-03-24	2.851800	2.967900	2.833200	2.9676	+5.609%	5,116	+33.778%
2025-03-21	2.830000	2.845000	2.810000	2.8100	-1.407%	3,531	+41.281%
2025-03-20	2.850100	2.850100	2.850100	2.8501	-1.381%	4,809	+39.293%
2025-03-19	2.984400	2.984400	2.885000	2.8900	-2.365%	1,578	+37.370%
2025-03-18	3.080000	3.080000	2.830000	2.9600	-3.583%	15,669	+34.122%
2025-03-17	2.950000	3.070000	2.840100	3.0700	+3.190%	19,292	+29.316%
2025-03-14	2.890000	3.050000	2.830000	2.9751	+1.194%	9,909	+33.441%
2025-03-13	2.950000	2.993900	2.872200	2.9400	+1.379%	3,791	+35.034%
2025-03-12	2.940000	3.203800	2.900000	2.9000	+2.113%	8,390	+36.897%
2025-03-11	2.740000	2.925000	2.740000	2.8400	+3.650%	3,006	+39.789%
2025-03-10	2.830000	2.880000	2.740000	2.7400	-4.530%	43,592	+44.891%
2025-03-07	2.810000	2.880000	2.760000	2.8700	+2.135%	14,524	+38.328%
2025-03-06	2.920000	2.992000	2.810000	2.8100	-4.096%	14,164	+41.281%
2025-03-05	2.914400	2.953900	2.820000	2.9300	+0.518%	16,604	+35.495%
2025-03-04	2.980000	3.200000	2.850000	2.9149	-1.597%	22,958	+36.197%
2025-03-03	3.260000	3.260000	2.910000	2.9622	-8.291%	47,407	+34.022%
2025-02-28	2.950000	3.230000	2.820000	3.2300	+10.616%	12,949	+22.910%
2025-02-27	3.110000	3.110000	2.910000	2.9200	-5.806%	12,226	+35.959%
2025-02-26	2.981200	3.120000	2.850000	3.1000	+5.442%	5,011	+28.065%
2025-02-25	3.020000	3.020000	2.840000	2.9400	-2.649%	11,538	+35.034%
2025-02-24	2.940000	3.020000	2.940000	3.0200	+1.003%	1,874	+31.457%
2025-02-21	3.070000	3.200000	2.990000	2.9900	-0.333%	6,219	+32.776%
2025-02-20	3.080000	3.195000	2.890100	3.0000	+3.448%	19,033	+32.333%
2025-02-19	3.010000	3.020000	2.891300	2.9000	+1.045%	13,802	+36.897%
2025-02-18	3.010000	3.273300	2.870000	2.8700	-2.712%	2,769	+38.328%
2025-02-14	2.869900	3.199900	2.820000	2.9500	+4.203%	18,923	+34.576%
2025-02-13	2.980000	3.010000	2.831000	2.8310	-4.680%	4,324	+40.233%
2025-02-12	2.980000	3.110000	2.750000	2.9700	+2.946%	10,471	+33.670%
2025-02-11	3.070000	3.150000	2.830000	2.8850	-6.026%	13,179	+37.608%
2025-02-10	2.980000	3.220000	2.950000	3.0700	+0.327%	11,268	+29.316%
2025-02-07	2.900000	3.090000	2.900000	3.0600	+5.517%	9,789	+29.739%
2025-02-06	3.050000	3.150000	2.850000	2.9000	-5.844%	24,587	+36.897%
2025-02-05	3.030000	3.130000	2.842800	3.0800	-1.597%	1,476	+28.896%
2025-02-04	3.000000	3.130000	2.770000	3.1300	+5.743%	11,516	+26.837%
2025-02-03	2.771300	3.000000	2.760000	2.9600	+3.497%	5,233	+34.122%
2025-01-31	2.950000	3.090000	2.760000	2.8600	-4.345%	35,396	+38.811%
2025-01-30	3.000000	3.140000	2.920000	2.9899	+0.332%	27,178	+32.780%
2025-01-29	3.180000	3.180000	2.880000	2.9800	+2.055%	35,288	+33.221%
2025-01-28	3.190000	3.344300	2.920000	2.9200	-7.302%	48,400	+35.959%
2025-01-27	3.240000	3.475000	3.110000	3.1500	-2.778%	24,307	+26.032%
2025-01-24	3.120000	3.303900	3.120000	3.2400	+1.250%	38,144	+22.531%
2025-01-23	3.240200	3.370000	3.140000	3.2000	-1.235%	38,314	+24.063%
2025-01-22	3.350200	3.363300	3.110000	3.2400	-0.308%	23,109	+22.531%
2025-01-21	3.320000	3.320000	3.060000	3.2500	-1.515%	20,116	+22.154%
2025-01-17	3.280000	3.325000	3.190000	3.3000	+3.448%	27,404	+20.303%
2025-01-16	3.251031	3.315000	3.160000	3.1900	-1.543%	47,748	+24.451%
2025-01-15	3.165000	3.350000	3.090000	3.2400	+4.854%	66,081	+22.531%
2025-01-14	3.100000	3.131300	3.000000	3.0900	+5.342%	40,251	+28.479%
2025-01-13	3.130000	3.130000	2.933300	2.9333	-5.377%	7,036	+35.342%
2025-01-10	3.120000	3.120000	3.006508	3.1000	+3.679%	5,315	+28.065%
2025-01-08	3.130000	3.130000	2.902000	2.9900	-4.473%	12,199	+32.776%
2025-01-07	3.220000	3.220000	3.050000	3.1300	+4.333%	11,105	+26.837%
2025-01-06	3.210000	3.210000	2.860000	3.0000	-1.961%	15,908	+32.333%
2025-01-03	2.702300	3.060000	2.702300	3.0600	+0.328%	17,217	+29.739%
2025-01-02	3.230000	3.240000	3.010000	3.0500	+0.329%	8,565	+30.164%
2024-12-31	3.150000	3.220000	3.000000	3.0400	-3.492%	36,159	+30.592%
2024-12-30	2.820000	3.250000	2.620000	3.1500	+8.997%	242,947	+26.032%
2024-12-27	2.960000	3.000000	2.771500	2.8900	+1.404%	21,430	+37.370%
2024-12-26	2.830000	3.046700	2.830000	2.8500	-4.040%	76,524	+39.298%
2024-12-24	3.850000	3.850000	2.600000	2.9700	-19.293%	220,851	+33.670%
2024-12-23	3.480000	3.760000	3.465000	3.6800	+14.286%	36,488	+7.880%
2024-12-20	3.500000	3.680000	3.220000	3.2200	-8.000%	32,751	+23.292%
2024-12-19	2.982000	3.550000	2.982000	3.5000	+21.888%	34,822	+13.429%
2024-12-18	2.590000	2.975000	2.520200	2.8715	+14.860%	19,086	+38.255%
2024-12-17	2.410000	2.530000	2.400000	2.5000	+2.881%	35,636	+58.800%
2024-12-16	2.620000	2.750000	2.370000	2.4300	-6.897%	28,218	+63.374%
2024-12-13	2.620000	2.780000	2.600000	2.6100	+1.163%	32,309	+52.107%
2024-12-12	2.780000	3.000000	2.580000	2.5800	-7.527%	36,637	+53.876%
2024-12-11	2.950000	3.130000	2.670000	2.7900	-2.787%	56,152	+42.294%
2024-12-10	2.920000	2.970000	2.806600	2.8700	+1.773%	19,026	+38.328%
2024-12-09	3.120000	3.120000	2.820000	2.8200	-6.623%	6,116	+40.780%
2024-12-06	2.950000	3.190000	2.900000	3.0200	+2.373%	13,238	+31.457%
2024-12-05	2.900000	3.000000	2.900000	2.9500	-1.338%	9,127	+34.576%
2024-12-04	3.200000	3.200000	2.920000	2.9900	-1.320%	16,552	+32.776%
2024-12-03	3.200000	3.250000	3.010000	3.0300	-7.903%	25,998	+31.023%
2024-12-02	3.285000	3.460000	3.250000	3.2900	-1.497%	146,677	+20.669%
2024-11-29	3.400000	3.510000	3.340000	3.3400	-3.329%	8,647	+18.862%
2024-11-27	3.380000	3.620000	3.310000	3.4550	-1.427%	19,916	+14.906%
2024-11-26	3.627500	3.627500	3.408400	3.5050	-2.909%	14,518	+13.267%
2024-11-25	3.480000	3.740000	3.450000	3.6100	+1.834%	13,051	+9.972%
2024-11-22	3.350000	3.620000	3.350000	3.5450	+3.353%	15,990	+11.989%
2024-11-21	3.300000	3.490000	3.300000	3.4300	-1.719%	4,781	+15.743%
2024-11-20	3.600000	3.600000	3.225000	3.4900	-3.056%	52,207	+13.754%
2024-11-19	3.560000	3.620000	3.540000	3.6000	+3.956%	14,426	+10.278%
2024-11-18	3.423200	3.550000	3.423200	3.4630	-2.451%	7,346	+14.640%
2024-11-15	3.560000	3.560000	3.490000	3.5500	+3.801%	10,411	+11.831%
2024-11-14	3.420000	3.420000	3.420000	3.4200	+0.588%	2,461	+16.082%
2024-11-13	3.303000	3.590000	3.303000	3.4000	-2.857%	5,001	+16.765%
2024-11-12	3.441600	3.560000	3.441600	3.5000	+0.287%	4,423	+13.429%
2024-11-11	3.500000	3.560000	3.325400	3.4900	-1.690%	11,459	+13.754%
2024-11-08	3.500000	3.580000	3.500000	3.5500	+4.412%	3,348	+11.831%
2024-11-07	3.290000	3.500000	3.240000	3.4000	-0.585%	6,473	+16.765%
2024-11-06	3.260000	3.559400	3.260000	3.4200	+2.472%	7,328	+16.082%
2024-11-05	3.370000	3.585600	3.237800	3.3375	+0.225%	8,697	+18.951%
2024-11-04	3.481200	3.481200	3.260000	3.3300	+0.909%	9,216	+19.219%
2024-11-01	3.359900	3.445000	3.300000	3.3000	+3.125%	7,722	+20.303%
2024-10-31	3.405000	3.552600	3.200000	3.2000	-9.605%	7,749	+24.063%
2024-10-30	3.660000	3.660000	3.540000	3.5400	+1.433%	1,113	+12.147%
2024-10-29	3.720000	3.720000	3.250000	3.4900	+2.065%	1,225	+13.754%
2024-10-28	3.310000	3.459900	3.210000	3.4194	+2.994%	27,883	+16.102%
2024-10-25	3.350000	3.510000	3.260000	3.3200	-4.433%	16,246	+19.578%
2024-10-24	3.330000	3.564700	3.300000	3.4740	+5.593%	4,645	+14.277%
2024-10-23	3.300000	3.465000	3.140000	3.2900	-4.638%	6,832	+20.669%
2024-10-22	3.500000	3.600000	3.400000	3.4500	+4.545%	15,745	+15.072%
2024-10-21	3.590000	3.590000	3.240000	3.3000	-8.078%	3,701	+20.303%
2024-10-18	3.590000	3.590000	3.590000	3.5900	+4.665%	878	+10.585%
2024-10-17	3.430000	3.490000	3.430000	3.4300	0.000%	2,246	+15.743%
2024-10-16	3.400000	3.592700	3.370000	3.4300	+0.882%	5,533	+15.743%
2024-10-15	3.380000	3.540000	3.370000	3.4000	-0.293%	2,760	+16.765%
2024-10-14	3.470000	3.750000	3.330000	3.4100	-1.729%	12,491	+16.422%
2024-10-11	3.500000	3.600000	3.470000	3.4700	-1.140%	5,102	+14.409%
2024-10-09	3.570000	3.650000	3.367900	3.5100	-0.847%	15,866	+13.105%
2024-10-08	3.600000	3.600000	3.540000	3.5400	-0.003%	683	+12.147%
2024-10-07	3.600000	3.610000	3.540000	3.5401	-1.252%	3,014	+12.144%
2024-10-04	3.540000	3.620000	3.540000	3.5850	+1.271%	1,346	+10.739%
2024-10-03	3.430000	3.610000	3.430000	3.5400	+2.609%	3,220	+12.147%
2024-10-02	3.450000	3.620000	3.310000	3.4500	-2.817%	7,334	+15.072%
2024-10-01	3.510000	3.750000	3.510000	3.5500	+3.198%	6,715	+11.831%
2024-09-30	3.460000	3.665000	3.350000	3.4400	-4.972%	9,451	+15.407%
2024-09-27	3.580000	3.669500	3.530000	3.6200	+0.514%	6,420	+9.669%
2024-09-26	3.620000	3.690000	3.480000	3.6015	-0.511%	3,577	+10.232%
2024-09-25	3.470000	3.630000	3.470000	3.6200	-0.822%	7,572	+9.669%
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	+15.072%
2024-09-20	3.640000	3.650000	3.460000	3.4600	0.000%	3,871	+14.740%
2024-09-19	3.460000	3.480000	3.450000	3.4600	+0.290%	1,115	+14.740%
2024-09-18	3.460000	3.650000	3.450000	3.4500	-0.289%	4,877	+15.072%
2024-09-17	3.382700	3.590000	3.382700	3.4600	-2.672%	6,158	+14.740%
2024-09-16	3.380000	3.555000	3.380000	3.5550	+2.597%	744	+11.674%
2024-09-13	3.470000	3.760000	3.390000	3.4650	-3.482%	5,879	+14.574%
2024-09-12	3.359000	3.700000	3.359000	3.5900	+13.968%	8,382	+10.585%
2024-09-11	3.350000	3.350000	3.141000	3.1500	-8.430%	2,234	+26.032%
2024-09-10	3.510000	3.520000	3.440000	3.4400	-1.714%	5,556	+15.407%
2024-09-09	3.500000	3.500000	3.500000	3.5000	+1.744%	173	+13.429%
2024-09-05	3.550000	3.550000	3.430000	3.4400	-1.413%	3,671	+15.407%
2024-09-04	3.500000	3.530000	3.430000	3.4893	-1.710%	6,706	+13.776%
2024-08-29	3.470000	3.620000	3.470000	3.5500	+1.429%	8,569	+11.831%
2024-08-28	3.400000	3.500000	3.400000	3.5000	-0.285%	7,441	+13.429%
2024-08-27	3.510000	3.510000	3.510000	3.5100	-2.500%	1,215	+13.105%
2024-08-26	3.280000	3.600000	3.280000	3.6000	+5.882%	4,126	+10.278%
2024-08-23	3.300000	3.454900	3.250000	3.4000	-1.734%	8,056	+16.765%
2024-08-22	3.550000	3.550000	3.460000	3.4600	-1.983%	3,067	+14.740%
2024-08-21	3.540000	3.700000	3.370000	3.5300	-1.397%	18,882	+12.465%
2024-08-20	3.560000	3.660000	3.550000	3.5800	+0.845%	5,774	+10.894%
2024-08-19	3.700000	3.700000	3.380000	3.5500	-5.333%	5,138	+11.831%
2024-08-16	3.690000	3.750000	3.595000	3.7500	+4.167%	2,950	+5.867%
2024-08-15	3.400000	3.640000	3.400000	3.6000	+3.152%	2,644	+10.278%
2024-08-14	3.490000	3.490000	3.490000	3.4900	-1.966%	370	+13.754%
2024-08-13	3.430000	3.570000	3.400000	3.5600	-3.784%	3,108	+11.517%
2024-08-12	3.280000	3.740000	3.270000	3.7000	+13.497%	4,211	+7.297%
2024-08-09	3.260000	3.260000	3.260000	3.2600	-6.857%	221	+21.779%
2024-08-08	3.480000	3.500000	3.460000	3.5000	0.000%	5,497	+13.429%
2024-08-06	3.530000	3.740000	3.500000	3.5000	-0.568%	14,072	+13.429%
2024-08-05	3.530000	3.601600	3.500000	3.5200	-0.283%	4,050	+12.784%
2024-08-02	3.640000	3.640000	3.480000	3.5300	-3.288%	5,183	+12.465%
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	+9.972%
2024-07-30	3.570000	3.610000	3.450000	3.5100	+1.680%	6,346	+13.105%
2024-07-29	3.680000	4.420000	2.950000	3.4520	-0.231%	34,106	+15.006%
2024-07-26	3.460000	3.460000	3.460000	3.4600	-1.143%	390	+14.740%
2024-07-25	3.595000	3.602400	3.450000	3.5000	+0.287%	5,159	+13.429%
2024-07-24	3.700000	3.870000	3.450000	3.4900	-0.570%	31,137	+13.754%
2024-07-23	3.430000	3.660000	3.430000	3.5100	+1.739%	1,994	+13.105%
2024-07-22	3.410000	3.520700	3.410000	3.4500	+0.583%	1,162	+15.072%
2024-07-19	3.460000	3.490000	3.420000	3.4300	-2.000%	1,478	+15.743%
2024-07-18	3.640000	3.640000	3.380100	3.5000	-0.568%	12,357	+13.429%
2024-07-17	3.610000	3.890000	3.500000	3.5200	-6.383%	9,202	+12.784%
2024-07-16	3.710000	3.816000	3.700000	3.7600	+3.014%	2,673	+5.585%
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	+4.749%
2024-07-11	4.000000	4.100000	4.000000	4.0700	+1.244%	4,182	-2.457%
2024-07-10	4.050000	4.400000	4.020000	4.0200	+0.500%	35,151	-1.244%
2024-07-09	4.000000	4.000000	4.000000	4.0000	0.000%	371	-0.750%
2024-07-08	4.150000	4.150000	4.000000	4.0000	0.000%	6,309	-0.750%
2024-07-05	3.990000	4.110000	3.990000	4.0000	0.000%	3,323	-0.750%
2024-07-03	4.000000	4.010000	3.990000	4.0000	0.000%	1,086	-0.750%
2024-07-02	3.980000	4.020000	3.980000	4.0000	-5.660%	2,235	-0.750%
2024-07-01	4.490000	4.490000	4.200000	4.2400	-1.395%	3,624	-6.368%
2024-06-28	4.250000	4.400000	4.125000	4.3000	+2.381%	15,640	-7.674%
2024-06-27	4.170000	4.200000	3.900000	4.2000	+2.977%	1,865	-5.476%
2024-06-26	4.090000	4.090000	4.078600	4.0786	+5.040%	864	-2.663%
2024-06-25	4.000000	4.000000	3.882900	3.8829	-2.440%	829	+2.243%
2024-06-24	4.000000	4.000000	3.850000	3.9800	-6.573%	2,976	-0.251%
2024-06-21	4.260000	4.260000	4.260000	4.2600	+6.500%	506	-6.808%
2024-06-20	4.225000	4.250000	3.750000	4.0000	-2.676%	60,069	-0.750%
2024-06-18	4.200000	4.425500	4.060000	4.1100	-1.792%	22,247	-3.406%
2024-06-17	4.360000	4.370000	4.100000	4.1850	-1.297%	4,185	-5.137%
2024-06-14	4.240300	4.240300	4.240000	4.2400	-1.395%	779	-6.368%
2024-06-13	4.300000	4.400000	4.300000	4.3000	+1.470%	1,607	-7.674%
2024-06-10	4.490000	4.490000	4.237700	4.2377	-2.805%	710	-6.317%
2024-06-07	4.295000	4.360000	4.295000	4.3600	+5.060%	783	-8.945%
2024-06-05	4.100000	4.230000	4.100000	4.1500	+2.469%	2,142	-4.337%

.dark-mode .Tc16dz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tc16dz{ color: #333333; background-color: white; border: 2px solid #333333; }PYPDPolyPid Ltd.stock NASDAQ

PYPD
PolyPid Ltd.
stock NASDAQ