PolyPid Ltd. (PYPD)
3.17
0.09 (2.92%)
At close: Jan 15, 2025, 10:26 AM
PYPD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.10 | 3.13 | 3.00 | 3.09 | 0.16 | 5.46% | 40,151 |
| Jan 13, 2025 | 3.13 | 3.13 | 2.93 | 2.93 | -0.17 | -5.48% | 7,036 |
| Jan 10, 2025 | 3.12 | 3.12 | 3.01 | 3.10 | 0.11 | 3.68% | 5,315 |
| Jan 8, 2025 | 3.13 | 3.13 | 2.90 | 2.99 | -0.14 | -4.47% | 12,200 |
| Jan 7, 2025 | 3.22 | 3.22 | 3.05 | 3.13 | 0.13 | 4.33% | 11,105 |
| Jan 6, 2025 | 3.21 | 3.21 | 2.86 | 3.00 | -0.06 | -1.96% | 15,908 |
| Jan 3, 2025 | 2.70 | 3.06 | 2.70 | 3.06 | 0.01 | 0.33% | 17,296 |
| Jan 2, 2025 | 3.23 | 3.24 | 3.01 | 3.05 | 0.01 | 0.33% | 8,600 |
| Dec 31, 2024 | 3.15 | 3.22 | 3.00 | 3.04 | -0.11 | -3.49% | 36,200 |
| Dec 30, 2024 | 2.82 | 3.25 | 2.62 | 3.15 | 0.26 | 9.00% | 242,947 |
| Dec 27, 2024 | 2.96 | 3.00 | 2.77 | 2.89 | 0.04 | 1.40% | 21,430 |
| Dec 26, 2024 | 2.83 | 3.05 | 2.83 | 2.85 | -0.12 | -4.04% | 76,524 |
| Dec 24, 2024 | 3.85 | 3.85 | 2.60 | 2.97 | -0.71 | -19.29% | 220,900 |
| Dec 23, 2024 | 3.48 | 3.76 | 3.47 | 3.68 | 0.46 | 14.29% | 36,500 |
| Dec 20, 2024 | 3.50 | 3.68 | 3.22 | 3.22 | -0.28 | -8.00% | 32,910 |
| Dec 19, 2024 | 2.98 | 3.55 | 2.98 | 3.50 | 0.63 | 21.95% | 34,822 |
| Dec 18, 2024 | 2.59 | 2.98 | 2.52 | 2.87 | 0.37 | 14.80% | 19,100 |
| Dec 17, 2024 | 2.41 | 2.53 | 2.40 | 2.50 | 0.07 | 2.88% | 35,636 |
| Dec 16, 2024 | 2.62 | 2.75 | 2.37 | 2.43 | -0.18 | -6.90% | 28,218 |
| Dec 13, 2024 | 2.62 | 2.78 | 2.60 | 2.61 | 0.03 | 1.16% | 32,309 |
| Dec 12, 2024 | 2.78 | 3.00 | 2.58 | 2.58 | -0.21 | -7.53% | 36,637 |
| Dec 11, 2024 | 2.95 | 3.13 | 2.67 | 2.79 | -0.08 | -2.79% | 56,200 |
| Dec 10, 2024 | 2.92 | 2.97 | 2.81 | 2.87 | 0.05 | 1.77% | 19,121 |
| Dec 9, 2024 | 3.12 | 3.12 | 2.82 | 2.82 | -0.20 | -6.62% | 6,116 |
| Dec 6, 2024 | 2.95 | 3.19 | 2.90 | 3.02 | 0.07 | 2.37% | 13,238 |
| Dec 5, 2024 | 2.90 | 3.00 | 2.90 | 2.95 | -0.04 | -1.34% | 9,127 |
| Dec 4, 2024 | 3.20 | 3.20 | 2.92 | 2.99 | -0.04 | -1.32% | 16,600 |
| Dec 3, 2024 | 3.20 | 3.25 | 3.01 | 3.03 | -0.26 | -7.90% | 26,000 |
| Dec 2, 2024 | 3.29 | 3.46 | 3.25 | 3.29 | -0.05 | -1.50% | 146,700 |
| Nov 29, 2024 | 3.40 | 3.51 | 3.34 | 3.34 | -0.12 | -3.47% | 8,647 |
| Nov 27, 2024 | 3.38 | 3.62 | 3.31 | 3.46 | -0.05 | -1.42% | 19,916 |
| Nov 26, 2024 | 3.63 | 3.63 | 3.41 | 3.51 | -0.10 | -2.77% | 14,518 |
| Nov 25, 2024 | 3.48 | 3.74 | 3.45 | 3.61 | 0.06 | 1.69% | 13,100 |
| Nov 22, 2024 | 3.35 | 3.62 | 3.35 | 3.55 | 0.12 | 3.50% | 16,000 |
| Nov 21, 2024 | 3.30 | 3.49 | 3.30 | 3.43 | -0.06 | -1.72% | 4,800 |
| Nov 20, 2024 | 3.60 | 3.60 | 3.23 | 3.49 | -0.11 | -3.06% | 52,207 |
| Nov 19, 2024 | 3.56 | 3.62 | 3.54 | 3.60 | 0.14 | 4.05% | 14,426 |
| Nov 18, 2024 | 3.42 | 3.55 | 3.42 | 3.46 | -0.09 | -2.54% | 7,346 |
| Nov 15, 2024 | 3.56 | 3.56 | 3.49 | 3.55 | 0.13 | 3.80% | 10,411 |
| Nov 14, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 0.02 | 0.59% | 2,500 |
| Nov 13, 2024 | 3.30 | 3.59 | 3.30 | 3.40 | -0.10 | -2.86% | 5,001 |
| Nov 12, 2024 | 3.44 | 3.56 | 3.44 | 3.50 | 0.01 | 0.29% | 4,423 |
| Nov 11, 2024 | 3.50 | 3.56 | 3.33 | 3.49 | -0.06 | -1.69% | 11,659 |
| Nov 8, 2024 | 3.50 | 3.58 | 3.50 | 3.55 | 0.15 | 4.41% | 3,348 |
| Nov 7, 2024 | 3.29 | 3.50 | 3.24 | 3.40 | -0.02 | -0.58% | 6,500 |
| Nov 6, 2024 | 3.26 | 3.56 | 3.26 | 3.42 | 0.08 | 2.40% | 7,328 |
| Nov 5, 2024 | 3.37 | 3.59 | 3.24 | 3.34 | 0.01 | 0.30% | 8,700 |
| Nov 4, 2024 | 3.48 | 3.48 | 3.26 | 3.33 | 0.03 | 0.91% | 9,216 |
| Nov 1, 2024 | 3.36 | 3.45 | 3.30 | 3.30 | 0.10 | 3.12% | 7,820 |
| Oct 31, 2024 | 3.41 | 3.55 | 3.20 | 3.20 | -0.34 | -9.60% | 7,749 |