Dark

PYPD
PolyPid Ltd.
stock NASDAQ

At Close

Aug 10, 2026 3:59:45 PM EDT

4.80USD-0.826%(-0.04)335,755

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 10, 2026 8:55:30 AM EDT

4.98USD+2.893%(+0.14)1,000

After-hours

Aug 7, 2026 4:00:30 PM EDT

4.84USD-0.206%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	4.840000	4.940000	4.740000	4.7700	-1.446%	335,986	0.000%
2026-08-07	4.900000	4.990000	4.780000	4.8400	+0.624%	144,100	-1.446%
2026-08-06	4.600000	4.890000	4.450000	4.8100	+4.565%	137,173	-0.832%
2026-08-05	4.460000	4.680000	4.310000	4.6000	+3.371%	134,846	+3.696%
2026-08-04	4.370000	4.600000	4.350100	4.4500	+2.064%	165,912	+7.191%
2026-08-03	4.290000	4.390000	4.040000	4.3600	+1.632%	269,766	+9.404%
2026-07-31	4.410000	4.460000	4.190000	4.2900	-1.831%	115,358	+11.189%
2026-07-30	4.130000	4.410000	4.130000	4.3700	+7.108%	133,880	+9.153%
2026-07-29	4.220000	4.340000	3.960000	4.0800	+8.800%	435,659	+16.912%
2026-07-28	3.960000	3.990000	3.713898	3.7500	-5.779%	139,613	+27.200%
2026-07-27	3.950000	4.110000	3.900000	3.9800	+2.051%	91,140	+19.849%
2026-07-24	4.230000	4.300000	3.880000	3.9000	-8.019%	286,506	+22.308%
2026-07-23	3.930000	4.300000	3.930000	4.2400	+6.000%	302,140	+12.500%
2026-07-22	3.690000	4.040000	3.650000	4.0000	+6.952%	439,232	+19.250%
2026-07-21	4.790000	4.840000	3.720000	3.7400	-27.379%	2,229,568	+27.540%
2026-07-20	5.390000	5.581900	5.110000	5.1500	-4.097%	162,339	-7.379%
2026-07-17	5.100000	5.730000	5.060000	5.3700	+3.468%	241,797	-11.173%
2026-07-16	5.220000	5.390000	5.110000	5.1900	-0.384%	188,931	-8.092%
2026-07-15	5.380000	5.492900	5.150000	5.2100	-2.617%	141,594	-8.445%
2026-07-14	5.090000	5.390000	4.990000	5.3500	+6.151%	213,790	-10.841%
2026-07-13	5.260000	5.320000	5.000000	5.0400	-3.633%	254,572	-5.357%
2026-07-10	5.420000	5.450000	5.160000	5.2300	-3.506%	256,614	-8.795%
2026-07-09	5.240000	5.600000	5.180000	5.4200	+4.031%	320,148	-11.993%
2026-07-08	5.300000	5.490000	5.150000	5.2100	-2.251%	270,008	-8.445%
2026-07-07	5.570000	5.615000	5.270000	5.3300	-4.480%	189,765	-10.507%
2026-07-06	5.120000	5.580000	5.020000	5.5800	+11.155%	504,200	-14.516%
2026-07-02	5.150000	5.160000	4.950000	5.0200	-0.594%	223,851	-4.980%
2026-07-01	5.100000	5.120000	5.000000	5.0500	-0.591%	188,608	-5.545%
2026-06-30	4.990000	5.100000	4.910000	5.0800	+2.213%	283,620	-6.102%
2026-06-29	4.750000	5.240000	4.720000	4.9700	+4.632%	423,237	-4.024%
2026-06-26	4.610000	4.820000	4.580000	4.7500	+3.939%	150,344	+0.421%
2026-06-25	4.800000	4.865000	4.530000	4.5700	-3.992%	130,821	+4.376%
2026-06-24	5.000000	5.030000	4.740000	4.7600	-4.609%	210,939	+0.210%
2026-06-23	5.050000	5.120000	4.920000	4.9900	-2.729%	272,044	-4.409%
2026-06-22	4.700000	5.200000	4.600000	5.1300	+8.228%	407,880	-7.018%
2026-06-18	4.562000	4.830000	4.560000	4.7400	+3.947%	101,277	+0.633%
2026-06-17	4.610000	4.755000	4.560000	4.5600	-2.146%	24,337	+4.605%
2026-06-16	4.660000	4.825000	4.630000	4.6600	-0.107%	58,209	+2.361%
2026-06-15	4.600000	4.700000	4.586000	4.6650	+0.974%	34,096	+2.251%
2026-06-12	4.560000	4.755000	4.500100	4.6200	+1.094%	61,882	+3.247%
2026-06-11	4.550000	4.803300	4.500000	4.5700	+1.330%	103,116	+4.376%
2026-06-10	4.560000	4.685000	4.500000	4.5100	-1.313%	52,115	+5.765%
2026-06-09	4.680000	4.755000	4.440000	4.5700	-1.082%	69,051	+4.376%
2026-06-08	4.550000	4.926200	4.400000	4.6200	+2.667%	68,573	+3.247%
2026-06-05	4.900000	4.940000	4.500000	4.5000	-6.832%	215,464	+6.000%
2026-06-04	4.720000	4.850000	4.660000	4.8300	+2.331%	170,544	-1.242%
2026-06-03	4.850000	4.880000	4.620000	4.7200	-3.080%	202,777	+1.059%
2026-06-02	5.140000	5.210000	4.800000	4.8700	-3.945%	197,230	-2.053%
2026-06-01	4.760000	5.100000	4.690000	5.0700	+7.415%	370,889	-5.917%
2026-05-29	4.760000	4.760000	4.610000	4.7200	-0.840%	55,313	+1.059%
2026-05-28	4.790000	4.830000	4.595000	4.7600	-0.210%	160,256	+0.210%
2026-05-27	4.900000	4.945000	4.680000	4.7700	-1.446%	238,737	0.000%
2026-05-26	5.190000	5.200000	4.810000	4.8400	-3.586%	148,963	-1.446%
2026-05-22	4.830000	5.100000	4.830000	5.0200	+3.934%	198,757	-4.980%
2026-05-21	4.850000	4.980000	4.760000	4.8300	-0.412%	223,785	-1.242%
2026-05-20	4.820000	4.980000	4.740000	4.8500	+1.891%	214,567	-1.649%
2026-05-19	4.800000	4.800000	4.600000	4.7600	+0.634%	108,075	+0.210%
2026-05-18	4.580000	4.760000	4.560000	4.7300	+6.054%	293,485	+0.846%
2026-05-15	4.300000	4.650000	4.250000	4.4600	+1.826%	110,034	+6.951%
2026-05-14	4.250000	4.415000	4.200000	4.3800	+3.791%	94,510	+8.904%
2026-05-13	4.330000	4.590000	4.180000	4.2200	-7.456%	127,994	+13.033%
2026-05-12	4.230000	4.560000	4.202200	4.5600	+5.069%	108,369	+4.605%
2026-05-11	4.340000	4.478000	4.250000	4.3400	-0.913%	49,618	+9.908%
2026-05-08	4.395000	4.470000	4.315000	4.3800	-1.240%	33,973	+8.904%
2026-05-07	4.460000	4.520000	4.300000	4.4350	-1.004%	20,399	+7.554%
2026-05-06	4.550000	4.590000	4.395000	4.4800	-0.444%	28,082	+6.473%
2026-05-05	4.500000	4.610000	4.475000	4.5000	+0.446%	31,837	+6.000%
2026-05-04	4.430000	4.550000	4.430000	4.4800	+0.901%	32,622	+6.473%
2026-05-01	4.500000	4.500000	4.365000	4.4400	-1.333%	13,466	+7.432%
2026-04-30	4.600000	4.600000	4.429900	4.5000	-0.662%	19,036	+6.000%
2026-04-29	4.550000	4.600000	4.280000	4.5300	+2.257%	41,592	+5.298%
2026-04-28	4.580000	4.589900	4.350000	4.4300	-3.275%	19,338	+7.675%
2026-04-27	4.690000	4.700000	4.470000	4.5800	-0.866%	34,827	+4.148%
2026-04-24	4.590000	4.650000	4.500000	4.6200	-0.431%	43,708	+3.247%
2026-04-23	4.750000	4.800000	4.630000	4.6400	-1.486%	68,820	+2.802%
2026-04-22	4.620000	4.750000	4.510000	4.7100	+3.744%	39,846	+1.274%
2026-04-21	4.730000	4.775000	4.504500	4.5400	-3.198%	40,825	+5.066%
2026-04-20	4.770000	4.799900	4.685000	4.6900	-1.055%	63,629	+1.706%
2026-04-17	4.700000	4.800000	4.650000	4.7400	+1.717%	63,083	+0.633%
2026-04-16	4.700000	4.740000	4.575000	4.6600	-1.271%	44,712	+2.361%
2026-04-15	4.390000	4.720000	4.390000	4.7200	+6.787%	89,519	+1.059%
2026-04-14	4.450000	4.450000	4.350000	4.4200	+0.455%	128,677	+7.919%
2026-04-13	4.280000	4.400000	4.270000	4.4000	+2.088%	49,330	+8.409%
2026-04-10	4.280000	4.410000	4.260000	4.3100	-1.373%	43,311	+10.673%
2026-04-09	4.220000	4.370000	4.200000	4.3700	+3.310%	13,903	+9.153%
2026-04-08	4.210000	4.350000	4.040000	4.2300	+2.670%	59,428	+12.766%
2026-04-07	4.220000	4.315000	4.070000	4.1200	-2.830%	70,980	+15.777%
2026-04-06	4.410000	4.420000	4.100000	4.2400	-3.417%	37,769	+12.500%
2026-04-02	4.360000	4.420000	4.330000	4.3900	0.000%	54,259	+8.656%
2026-04-01	4.400000	4.470000	4.370000	4.3900	+0.228%	74,773	+8.656%
2026-03-31	4.390000	4.440000	4.296100	4.3800	+4.038%	100,546	+8.904%
2026-03-30	4.340000	4.450000	4.200000	4.2100	-1.636%	72,547	+13.302%
2026-03-27	4.360000	4.470000	4.250000	4.2800	-0.926%	51,331	+11.449%
2026-03-26	4.350000	4.470000	4.260000	4.3200	+0.699%	49,320	+10.417%
2026-03-25	4.110000	4.400000	4.110000	4.2900	+5.147%	72,011	+11.189%
2026-03-24	4.150000	4.219900	4.030000	4.0800	-1.687%	32,756	+16.912%
2026-03-23	4.240000	4.330000	4.140100	4.1500	-0.240%	40,540	+14.940%
2026-03-20	4.290000	4.310000	4.150000	4.1600	-4.805%	44,360	+14.663%
2026-03-19	4.400000	4.440000	4.241700	4.3700	-0.456%	31,740	+9.153%
2026-03-18	4.490000	4.560000	4.372000	4.3900	-3.728%	50,561	+8.656%
2026-03-17	4.610000	4.685000	4.450000	4.5600	+3.636%	147,307	+4.605%
2026-03-16	4.200000	4.400000	4.110000	4.4000	+5.012%	55,100	+8.409%
2026-03-13	4.275000	4.275000	4.080000	4.1900	+0.480%	62,693	+13.842%
2026-03-12	4.250000	4.440000	4.170000	4.1700	-4.138%	20,553	+14.388%
2026-03-11	4.420000	4.420000	4.260000	4.3500	+0.694%	42,536	+9.655%
2026-03-10	4.190000	4.425000	4.190000	4.3200	+3.349%	51,769	+10.417%
2026-03-09	4.140000	4.205000	4.120000	4.1800	-0.239%	34,655	+14.115%
2026-03-06	4.150000	4.190000	4.060000	4.1900	-0.946%	36,310	+13.842%
2026-03-05	4.230000	4.305000	4.160000	4.2300	-0.471%	25,446	+12.766%
2026-03-04	4.240000	4.315000	4.140000	4.2500	+0.473%	60,542	+12.235%
2026-03-03	4.309100	4.325100	4.120000	4.2300	-2.535%	83,858	+12.766%
2026-03-02	4.140000	4.375000	4.010000	4.3400	+2.118%	39,450	+9.908%
2026-02-27	4.220000	4.255000	4.160000	4.2500	+0.711%	40,433	+12.235%
2026-02-26	4.250000	4.270000	4.047100	4.2200	-1.632%	67,508	+13.033%
2026-02-25	4.240000	4.330000	4.197100	4.2900	+0.941%	25,688	+11.189%
2026-02-24	4.230000	4.350000	4.150100	4.2500	+0.236%	58,221	+12.235%
2026-02-23	4.180000	4.275000	4.180000	4.2400	+1.435%	40,872	+12.500%
2026-02-20	4.225000	4.378900	4.150000	4.1800	-2.108%	54,442	+14.115%
2026-02-19	4.210000	4.310000	4.090000	4.2700	+0.471%	53,212	+11.710%
2026-02-18	4.410000	4.420000	4.250000	4.2500	-3.628%	39,787	+12.235%
2026-02-17	4.390000	4.528500	4.220000	4.4100	-0.451%	42,730	+8.163%
2026-02-13	4.600000	4.600000	4.379500	4.4300	-3.486%	25,758	+7.675%
2026-02-12	4.600000	4.620000	4.405000	4.5900	-0.649%	23,199	+3.922%
2026-02-11	4.580000	4.670000	4.350100	4.6200	-1.282%	29,511	+3.247%
2026-02-10	4.600000	4.770000	4.420000	4.6800	+2.183%	41,823	+1.923%
2026-02-09	4.570000	4.720000	4.450000	4.5800	+1.327%	48,575	+4.148%
2026-02-06	4.290000	4.601803	4.290000	4.5200	+3.908%	37,307	+5.531%
2026-02-05	4.410000	4.500000	4.310000	4.3500	-1.361%	67,232	+9.655%
2026-02-04	4.790000	4.790000	4.340000	4.4100	-6.962%	66,461	+8.163%
2026-02-03	4.940000	5.120000	4.650000	4.7400	-2.669%	102,195	+0.633%
2026-02-02	4.550000	4.950000	4.550000	4.8700	+6.332%	41,463	-2.053%
2026-01-30	4.720000	4.786300	4.520000	4.5800	-2.760%	43,298	+4.148%
2026-01-29	4.620000	4.850000	4.620000	4.7100	-0.212%	22,226	+1.274%
2026-01-28	4.890000	4.900000	4.530000	4.7200	-1.667%	74,952	+1.059%
2026-01-27	4.620000	4.920000	4.580000	4.8000	+5.495%	22,509	-0.625%
2026-01-26	4.790000	4.880000	4.510000	4.5500	-4.812%	96,403	+4.835%
2026-01-23	4.840000	4.950000	4.650000	4.7800	-0.624%	42,080	-0.209%
2026-01-22	4.780000	5.047000	4.710000	4.8100	+4.793%	171,130	-0.832%
2026-01-21	4.490000	4.810000	4.490000	4.5900	+2.915%	141,526	+3.922%
2026-01-20	4.350000	4.500000	4.250000	4.4600	+2.059%	83,192	+6.951%
2026-01-16	4.450000	4.585000	4.356000	4.3700	-0.456%	57,168	+9.153%
2026-01-15	4.239600	4.559900	4.220000	4.3900	+1.152%	169,063	+8.656%
2026-01-14	4.420000	4.420000	4.300000	4.3400	-1.587%	75,417	+9.908%
2026-01-13	4.680000	4.680000	4.230000	4.4100	-5.161%	71,016	+8.163%
2026-01-12	4.590000	4.759900	4.550000	4.6500	+0.216%	54,690	+2.581%
2026-01-09	4.670000	4.868000	4.565400	4.6400	-0.215%	35,843	+2.802%
2026-01-08	4.940000	4.970000	4.650000	4.6500	-2.516%	124,121	+2.581%
2026-01-07	4.560000	4.770000	4.520000	4.7700	+4.376%	82,770	0.000%
2026-01-06	4.500000	4.644400	4.470000	4.5700	+2.237%	85,991	+4.376%
2026-01-05	4.380000	4.520000	4.320000	4.4700	+2.759%	128,458	+6.711%
2026-01-02	4.390000	4.405000	4.300000	4.3500	+0.230%	42,704	+9.655%
2025-12-31	4.400000	4.510000	4.100000	4.3400	-0.913%	85,489	+9.908%
2025-12-30	4.540000	4.630000	4.250000	4.3800	-0.228%	141,399	+8.904%
2025-12-29	4.050000	4.400000	4.020000	4.3900	+7.862%	183,470	+8.656%
2025-12-26	4.070000	4.070000	3.990000	4.0700	+1.244%	29,203	+17.199%
2025-12-24	4.020000	4.080000	3.910000	4.0200	+3.077%	22,624	+18.657%
2025-12-23	3.980000	4.100000	3.900000	3.9000	-1.887%	89,775	+22.308%
2025-12-22	3.950000	3.990000	3.940000	3.9750	+0.126%	65,732	+20.000%
2025-12-19	3.900000	3.980000	3.890000	3.9700	+1.276%	43,499	+20.151%
2025-12-18	3.929000	3.950000	3.900000	3.9200	-0.254%	45,347	+21.684%
2025-12-17	3.950000	3.990000	3.900000	3.9300	-0.506%	22,952	+21.374%
2025-12-16	4.030000	4.050000	3.940000	3.9500	-1.250%	76,122	+20.759%
2025-12-15	3.970000	4.015000	3.960000	4.0000	+2.041%	46,849	+19.250%
2025-12-12	3.970000	4.050000	3.915000	3.9200	-1.508%	45,916	+21.684%
2025-12-11	4.040000	4.040000	3.960000	3.9800	-0.748%	37,391	+19.849%
2025-12-10	3.980000	4.040000	3.964000	4.0100	+0.754%	92,644	+18.953%
2025-12-09	4.050000	4.053800	3.940000	3.9800	0.000%	91,718	+19.849%
2025-12-08	4.000000	4.070000	3.960000	3.9800	+0.252%	122,018	+19.849%
2025-12-05	3.910000	3.980000	3.870000	3.9700	+0.761%	113,046	+20.151%
2025-12-04	3.970000	3.979900	3.860000	3.9400	-0.505%	142,770	+21.066%
2025-12-03	3.830000	3.980000	3.830000	3.9600	+4.762%	351,642	+20.455%
2025-12-02	3.940000	3.940000	3.720000	3.7800	-2.577%	40,347	+26.190%
2025-12-01	4.000000	4.046500	3.780000	3.8800	-1.775%	128,757	+22.938%
2025-11-28	3.820000	3.960000	3.770000	3.9501	+3.950%	106,136	+20.756%
2025-11-26	3.725800	3.840000	3.650000	3.8000	+3.261%	64,461	+25.526%
2025-11-25	3.650000	3.740000	3.615000	3.6800	+1.657%	81,827	+29.620%
2025-11-24	3.600000	3.687400	3.600000	3.6200	+0.556%	20,286	+31.768%
2025-11-21	3.620000	3.635000	3.500000	3.6000	-0.826%	54,366	+32.500%
2025-11-20	3.610000	3.690000	3.590000	3.6300	+0.833%	77,073	+31.405%
2025-11-19	3.580000	3.650000	3.540000	3.6000	-1.099%	60,477	+32.500%
2025-11-18	3.670000	3.670000	3.550000	3.6400	+0.138%	41,672	+31.044%
2025-11-17	3.550000	3.700000	3.550000	3.6350	+1.253%	59,183	+31.224%
2025-11-14	3.518800	3.600000	3.510000	3.5900	+0.279%	8,474	+32.869%
2025-11-13	3.750000	3.750000	3.555000	3.5800	-4.533%	17,789	+33.240%
2025-11-12	3.750000	3.780000	3.600000	3.7500	-0.266%	102,793	+27.200%
2025-11-11	3.720000	3.809900	3.655000	3.7600	+0.535%	43,994	+26.862%
2025-11-10	3.670000	3.780000	3.670000	3.7400	+2.466%	88,748	+27.540%
2025-11-07	3.775000	3.775000	3.570000	3.6500	-3.947%	53,329	+30.685%
2025-11-06	3.790000	3.880000	3.750000	3.8000	+0.264%	81,310	+25.526%
2025-11-05	3.840000	3.860000	3.760000	3.7900	-1.302%	92,192	+25.858%
2025-11-04	3.830000	3.885000	3.800000	3.8400	+1.319%	144,719	+24.219%
2025-11-03	3.820000	3.850000	3.755000	3.7900	-1.044%	95,439	+25.858%
2025-10-31	3.800000	3.880000	3.590000	3.8300	-0.260%	61,939	+24.543%
2025-10-30	3.840000	3.850000	3.790000	3.8400	+1.053%	104,651	+24.219%
2025-10-29	3.710000	3.840000	3.710000	3.8000	+2.426%	151,754	+25.526%
2025-10-28	3.660000	3.770000	3.596000	3.7100	+2.770%	209,123	+28.571%
2025-10-27	3.500000	3.747300	3.402100	3.6100	+4.942%	321,984	+32.133%
2025-10-24	3.490000	3.500000	3.350000	3.4400	0.000%	25,135	+38.663%
2025-10-23	3.140000	3.450000	3.140000	3.4400	+8.176%	57,154	+38.663%
2025-10-22	3.190000	3.240000	3.100000	3.1800	-1.242%	21,248	+50.000%
2025-10-21	3.160000	3.280000	3.150000	3.2200	+0.625%	39,976	+48.137%
2025-10-20	3.290000	3.290000	3.100000	3.2000	-2.141%	45,803	+49.063%
2025-10-17	3.310000	3.316100	3.220000	3.2700	-2.388%	32,583	+45.872%
2025-10-16	3.370000	3.500000	3.320000	3.3500	+0.149%	57,352	+42.388%
2025-10-15	3.340000	3.370000	3.200000	3.3450	+0.150%	62,271	+42.601%
2025-10-14	3.260000	3.390000	3.250000	3.3400	0.000%	29,534	+42.814%
2025-10-13	3.170000	3.360000	3.150000	3.3400	+6.032%	78,438	+42.814%
2025-10-10	3.280000	3.405000	3.060000	3.1500	-5.263%	383,077	+51.429%
2025-10-09	3.430000	3.483000	3.310000	3.3250	-3.061%	60,398	+43.459%
2025-10-08	3.370000	3.438100	3.310000	3.4300	+3.003%	39,137	+39.067%
2025-10-07	3.530000	3.550000	3.330000	3.3300	-5.932%	65,350	+43.243%
2025-10-06	3.520000	3.560000	3.430000	3.5400	+1.143%	78,261	+34.746%
2025-10-03	3.460000	3.570000	3.440000	3.5000	+1.156%	66,645	+36.286%
2025-10-02	3.420000	3.480000	3.370000	3.4600	+2.671%	28,096	+37.861%
2025-10-01	3.320000	3.470000	3.320000	3.3700	+1.049%	43,866	+41.543%
2025-09-30	3.310000	3.370000	3.280000	3.3350	+0.150%	62,121	+43.028%
2025-09-29	3.370000	3.410000	3.250000	3.3300	-0.150%	50,732	+43.243%
2025-09-26	3.380000	3.428300	3.300000	3.3350	-1.039%	73,641	+43.028%
2025-09-25	3.420000	3.499900	3.330000	3.3700	-2.319%	96,155	+41.543%
2025-09-24	3.440000	3.550000	3.410000	3.4500	+0.291%	73,568	+38.261%
2025-09-23	3.520000	3.560000	3.430000	3.4400	-3.099%	69,311	+38.663%
2025-09-22	3.460000	3.560000	3.450000	3.5500	+2.899%	48,542	+34.366%
2025-09-19	3.490000	3.520000	3.430000	3.4500	-1.429%	42,867	+38.261%
2025-09-18	3.430000	3.515000	3.430000	3.5000	+3.858%	26,210	+36.286%
2025-09-17	3.420000	3.430000	3.370000	3.3700	-1.749%	20,012	+41.543%
2025-09-16	3.530000	3.540000	3.350000	3.4300	+1.180%	30,505	+39.067%
2025-09-15	3.490000	3.493800	3.370000	3.3900	-2.305%	23,068	+40.708%
2025-09-12	3.460000	3.505500	3.440000	3.4700	+0.580%	26,639	+37.464%
2025-09-11	3.450000	3.530000	3.420000	3.4500	0.000%	50,408	+38.261%
2025-09-10	3.450000	3.517800	3.450000	3.4500	-1.146%	17,756	+38.261%
2025-09-09	3.450000	3.520000	3.380000	3.4900	+0.867%	64,437	+36.676%
2025-09-08	3.390000	3.530000	3.390000	3.4600	+0.290%	70,852	+37.861%
2025-09-05	3.410000	3.500000	3.410000	3.4500	+1.471%	24,882	+38.261%
2025-09-04	3.420000	3.495460	3.360000	3.4000	-0.585%	40,500	+40.294%
2025-09-03	3.420000	3.520000	3.350000	3.4200	+0.293%	175,402	+39.474%
2025-09-02	3.390000	3.500000	3.380000	3.4100	+1.791%	97,671	+39.883%
2025-08-29	3.370000	3.450000	3.335900	3.3500	-0.888%	20,941	+42.388%
2025-08-28	3.440000	3.440000	3.350000	3.3800	-1.170%	10,949	+41.124%
2025-08-27	3.400000	3.450000	3.350000	3.4200	0.000%	43,357	+39.474%
2025-08-26	3.450000	3.530000	3.369000	3.4200	-0.870%	60,022	+39.474%
2025-08-25	3.450000	3.530000	3.425100	3.4500	-1.429%	193,559	+38.261%
2025-08-22	3.460000	3.559900	3.440500	3.5000	+0.575%	55,185	+36.286%
2025-08-21	3.500000	3.515600	3.420000	3.4800	-0.571%	12,634	+37.069%
2025-08-20	3.550000	3.550000	3.450000	3.5000	-0.850%	14,236	+36.286%
2025-08-19	3.550000	3.550000	3.450000	3.5300	+0.570%	59,302	+35.127%
2025-08-18	3.500000	3.570000	3.460000	3.5100	+1.739%	60,873	+35.897%
2025-08-15	3.340000	3.542500	3.340000	3.4500	+0.583%	62,483	+38.261%
2025-08-14	3.500000	3.590000	3.340000	3.4300	-1.719%	37,663	+39.067%
2025-08-13	3.380000	3.550000	3.261400	3.4900	+2.047%	97,556	+36.676%
2025-08-12	3.230000	3.500000	3.230000	3.4200	+5.882%	72,485	+39.474%
2025-08-11	3.240000	3.420000	3.140000	3.2300	+0.311%	72,085	+47.678%
2025-08-08	3.280000	3.340000	3.100000	3.2200	+0.312%	79,836	+48.137%
2025-08-07	3.260000	3.263000	3.070000	3.2100	-1.534%	86,337	+48.598%
2025-08-06	3.360000	3.600000	3.150000	3.2600	-3.264%	144,108	+46.319%
2025-08-05	3.450500	3.514600	3.300000	3.3700	-2.035%	145,043	+41.543%
2025-08-04	3.440000	3.600000	3.310000	3.4400	+0.880%	96,272	+38.663%
2025-08-01	3.370000	3.466600	3.310000	3.4100	+1.488%	22,926	+39.883%
2025-07-31	3.490000	3.490000	3.340000	3.3600	-2.326%	59,373	+41.964%
2025-07-30	3.520000	3.550000	3.400000	3.4400	-1.714%	34,810	+38.663%
2025-07-29	3.580000	3.580000	3.400000	3.5000	-3.846%	49,744	+36.286%
2025-07-28	3.660000	3.700000	3.640000	3.6400	-1.087%	26,404	+31.044%
2025-07-25	3.720000	3.820000	3.627400	3.6800	-1.604%	23,536	+29.620%
2025-07-24	3.780000	3.852900	3.720000	3.7400	-0.532%	71,827	+27.540%
2025-07-23	3.750000	3.830000	3.750000	3.7600	0.000%	76,277	+26.862%
2025-07-22	3.910000	3.910000	3.700000	3.7600	+0.267%	160,188	+26.862%
2025-07-21	3.630000	3.800000	3.610000	3.7500	+3.591%	119,006	+27.200%
2025-07-18	3.800000	3.800000	3.585000	3.6200	-4.737%	122,691	+31.768%
2025-07-17	3.780000	3.870000	3.720000	3.8000	+0.796%	182,808	+25.526%
2025-07-16	3.500000	3.790000	3.485000	3.7700	+7.714%	446,484	+26.525%
2025-07-15	3.380000	3.540000	3.300000	3.5000	+3.245%	314,475	+36.286%
2025-07-14	3.360000	3.400000	3.310000	3.3900	+0.296%	58,153	+40.708%
2025-07-11	3.460000	3.500000	3.380000	3.3800	-2.594%	63,720	+41.124%
2025-07-10	3.420000	3.510000	3.410000	3.4700	-0.857%	71,013	+37.464%
2025-07-09	3.460000	3.530488	3.410000	3.5000	+2.041%	95,370	+36.286%
2025-07-08	3.400000	3.500000	3.340000	3.4300	-0.580%	114,165	+39.067%
2025-07-07	3.540000	3.540000	3.400000	3.4500	-1.429%	47,991	+38.261%
2025-07-03	3.540000	3.570000	3.465000	3.5000	+0.287%	82,452	+36.286%
2025-07-02	3.480000	3.549400	3.450000	3.4900	-1.133%	84,256	+36.676%
2025-07-01	3.520000	3.580000	3.420000	3.5300	0.000%	216,427	+35.127%
2025-06-30	3.580000	3.620000	3.450000	3.5300	-1.120%	89,698	+35.127%
2025-06-27	3.610000	3.610000	3.550000	3.5700	-0.279%	105,018	+33.613%
2025-06-26	3.590000	3.700000	3.550000	3.5800	-4.278%	110,602	+33.240%
2025-06-25	3.630000	3.740000	3.550000	3.7400	+4.469%	225,035	+27.540%
2025-06-24	3.740000	3.747900	3.550000	3.5800	-2.717%	340,273	+33.240%
2025-06-23	3.460000	3.680000	3.400000	3.6800	+12.195%	568,729	+29.620%
2025-06-20	3.260000	3.320000	3.120000	3.2800	-0.906%	212,849	+45.427%
2025-06-18	3.520000	3.540000	3.260000	3.3100	-6.232%	343,221	+44.109%
2025-06-17	3.570000	3.645000	3.480000	3.5300	-3.815%	593,993	+35.127%
2025-06-16	3.450000	3.705000	3.330000	3.6700	+7.625%	304,644	+29.973%
2025-06-13	3.420000	3.475000	3.330700	3.4100	-0.583%	251,829	+39.883%
2025-06-12	3.450000	3.479900	3.250000	3.4300	-0.867%	380,741	+39.067%
2025-06-11	3.340000	3.600000	3.340000	3.4600	-1.143%	555,999	+37.861%
2025-06-10	3.150000	3.517500	2.770000	3.5000	+4.167%	1,649,955	+36.286%
2025-06-09	3.790000	3.930000	3.300000	3.3600	+2.752%	21,644,230	+41.964%
2025-06-06	3.290000	3.330000	3.180000	3.2700	+3.481%	211,562	+45.872%
2025-06-05	3.250000	3.250000	3.080000	3.1600	+6.040%	126,122	+50.949%
2025-06-04	3.150000	3.203900	2.980000	2.9800	-5.246%	231,553	+60.067%
2025-06-03	3.060000	3.252800	2.990000	3.1450	+6.610%	113,705	+51.669%
2025-06-02	2.990000	3.299900	2.930000	2.9500	+5.357%	143,824	+61.695%
2025-05-30	2.850000	2.980000	2.720000	2.8000	+0.358%	53,793	+70.357%
2025-05-29	2.500000	2.902200	2.440000	2.7900	+9.843%	50,541	+70.968%
2025-05-28	2.550000	2.640000	2.520000	2.5400	-0.392%	31,443	+87.795%
2025-05-27	2.828500	3.000000	2.550000	2.5500	-8.273%	100,385	+87.059%
2025-05-23	2.824500	2.830000	2.753800	2.7800	-0.358%	16,092	+71.583%
2025-05-22	2.848000	2.848000	2.780000	2.7900	-0.712%	14,687	+70.968%
2025-05-21	2.850000	2.900000	2.800000	2.8100	-3.103%	14,283	+69.751%
2025-05-20	3.280000	3.280000	2.800000	2.9000	+3.203%	93,284	+64.483%
2025-05-19	2.850000	2.850000	2.680400	2.8100	+2.368%	57,650	+69.751%
2025-05-16	2.950000	2.950000	2.710000	2.7450	-3.684%	32,101	+73.770%
2025-05-15	2.940000	3.000000	2.800000	2.8500	-1.724%	64,654	+67.368%
2025-05-14	2.895700	3.100000	2.700000	2.9000	+7.011%	96,791	+64.483%
2025-05-13	2.890000	2.998200	2.710000	2.7100	-4.912%	27,447	+76.015%
2025-05-12	2.870000	2.950000	2.790000	2.8500	+2.888%	35,348	+67.368%
2025-05-09	2.790000	2.800000	2.770000	2.7700	+1.838%	4,104	+72.202%
2025-05-08	2.840000	2.890000	2.710000	2.7200	-3.502%	18,535	+75.368%
2025-05-07	2.876700	2.876700	2.785000	2.8187	+4.011%	12,310	+69.227%
2025-05-06	2.740000	2.760000	2.710000	2.7100	-3.214%	5,200	+76.015%
2025-05-05	2.770000	2.850000	2.750000	2.8000	+0.358%	11,161	+70.357%
2025-05-02	2.800000	2.870000	2.730000	2.7900	-0.357%	4,018	+70.968%
2025-05-01	2.920000	2.980000	2.700000	2.8000	-1.754%	12,773	+70.357%
2025-04-30	3.250000	3.250000	2.740000	2.8500	+8.779%	70,408	+67.368%
2025-04-29	2.460000	2.670000	2.450000	2.6200	+4.175%	33,344	+82.061%
2025-04-28	2.610000	2.610000	2.500000	2.5150	-3.269%	43,796	+89.662%
2025-04-25	2.630000	2.700000	2.590700	2.6000	-2.439%	11,188	+83.462%
2025-04-24	2.750000	2.750000	2.650000	2.6650	-3.091%	24,797	+78.987%
2025-04-23	2.700000	2.780000	2.700000	2.7500	+1.476%	5,864	+73.455%
2025-04-22	2.750000	2.750000	2.650000	2.7100	-1.455%	3,534	+76.015%
2025-04-21	2.750000	2.760000	2.750000	2.7500	+0.365%	3,878	+73.455%
2025-04-17	2.750000	2.763700	2.740000	2.7400	-0.364%	2,375	+74.088%
2025-04-16	2.740000	2.750000	2.635000	2.7500	+1.890%	9,320	+73.455%
2025-04-15	2.560000	2.700000	2.560000	2.6990	+5.843%	6,027	+76.732%
2025-04-14	2.570000	2.580000	2.500000	2.5500	+2.823%	19,513	+87.059%
2025-04-11	2.460000	2.480000	2.440000	2.4800	+1.224%	1,992	+92.339%
2025-04-10	2.500000	2.613900	2.380000	2.4500	-2.472%	11,565	+94.694%
2025-04-09	2.330000	2.543000	2.330000	2.5121	+3.379%	4,111	+89.881%
2025-04-08	2.410000	2.470000	2.410000	2.4300	+1.250%	9,030	+96.296%
2025-04-07	2.410000	2.410000	2.300000	2.4000	-4.382%	9,782	+98.750%
2025-04-04	2.660000	2.660000	2.500000	2.5100	-8.727%	16,445	+90.040%
2025-04-03	2.680000	2.750000	2.594900	2.7500	+1.476%	12,108	+73.455%
2025-04-02	2.730000	2.730000	2.710000	2.7100	-1.426%	1,376	+76.015%
2025-04-01	2.670000	2.750000	2.670000	2.7492	+1.446%	3,478	+73.505%
2025-03-31	2.740000	2.740000	2.670000	2.7100	-1.095%	2,155	+76.015%
2025-03-28	2.662300	2.750000	2.662300	2.7400	+0.735%	32,315	+74.088%
2025-03-27	2.780000	2.970000	2.720000	2.7200	-1.091%	43,931	+75.368%
2025-03-26	2.810000	2.820000	2.750000	2.7500	-1.786%	5,915	+73.455%
2025-03-25	2.930000	2.930000	2.776500	2.8000	-5.648%	11,141	+70.357%
2025-03-24	2.851800	2.967900	2.833200	2.9676	+5.609%	5,116	+60.736%
2025-03-21	2.830000	2.845000	2.810000	2.8100	-1.407%	3,531	+69.751%
2025-03-20	2.850100	2.850100	2.850100	2.8501	-1.381%	4,809	+67.363%
2025-03-19	2.984400	2.984400	2.885000	2.8900	-2.365%	1,578	+65.052%
2025-03-18	3.080000	3.080000	2.830000	2.9600	-3.583%	15,669	+61.149%
2025-03-17	2.950000	3.070000	2.840100	3.0700	+3.190%	19,292	+55.375%
2025-03-14	2.890000	3.050000	2.830000	2.9751	+1.194%	9,909	+60.331%
2025-03-13	2.950000	2.993900	2.872200	2.9400	+1.379%	3,791	+62.245%
2025-03-12	2.940000	3.203800	2.900000	2.9000	+2.113%	8,390	+64.483%
2025-03-11	2.740000	2.925000	2.740000	2.8400	+3.650%	3,006	+67.958%
2025-03-10	2.830000	2.880000	2.740000	2.7400	-4.530%	43,592	+74.088%
2025-03-07	2.810000	2.880000	2.760000	2.8700	+2.135%	14,524	+66.202%
2025-03-06	2.920000	2.992000	2.810000	2.8100	-4.096%	14,164	+69.751%
2025-03-05	2.914400	2.953900	2.820000	2.9300	+0.518%	16,604	+62.799%
2025-03-04	2.980000	3.200000	2.850000	2.9149	-1.597%	22,958	+63.642%
2025-03-03	3.260000	3.260000	2.910000	2.9622	-8.291%	47,407	+61.029%
2025-02-28	2.950000	3.230000	2.820000	3.2300	+10.616%	12,949	+47.678%
2025-02-27	3.110000	3.110000	2.910000	2.9200	-5.806%	12,226	+63.356%
2025-02-26	2.981200	3.120000	2.850000	3.1000	+5.442%	5,011	+53.871%
2025-02-25	3.020000	3.020000	2.840000	2.9400	-2.649%	11,538	+62.245%
2025-02-24	2.940000	3.020000	2.940000	3.0200	+1.003%	1,874	+57.947%
2025-02-21	3.070000	3.200000	2.990000	2.9900	-0.333%	6,219	+59.532%
2025-02-20	3.080000	3.195000	2.890100	3.0000	+3.448%	19,033	+59.000%
2025-02-19	3.010000	3.020000	2.891300	2.9000	+1.045%	13,802	+64.483%

.dark-mode .z32Tsh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z32Tsh{ color: #333333; background-color: white; border: 2px solid #333333; }PYPDPolyPid Ltd.stock NASDAQ

PYPD
PolyPid Ltd.
stock NASDAQ