PolyPid Ltd. (PYPD)
2.55
0.04 (1.51%)
At close: Apr 10, 2025, 3:56 PM
2.51
-1.59%
After-hours: Apr 10, 2025, 04:12 PM EDT
PolyPid Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 2.50 | 2.61 | 2.38 | 2.45 | -0.06 | -2.39% | 11,617 |
| Apr 9, 2025 | 2.33 | 2.54 | 2.33 | 2.51 | 0.08 | 3.29% | 4,111 |
| Apr 8, 2025 | 2.41 | 2.47 | 2.41 | 2.43 | 0.03 | 1.25% | 9,030 |
| Apr 7, 2025 | 2.41 | 2.41 | 2.30 | 2.40 | -0.11 | -4.38% | 9,800 |
| Apr 4, 2025 | 2.66 | 2.66 | 2.50 | 2.51 | -0.24 | -8.73% | 16,445 |
| Apr 3, 2025 | 2.68 | 2.75 | 2.59 | 2.75 | 0.04 | 1.48% | 12,108 |
| Apr 2, 2025 | 2.73 | 2.73 | 2.71 | 2.71 | -0.04 | -1.45% | 1,576 |
| Apr 1, 2025 | 2.67 | 2.75 | 2.67 | 2.75 | 0.04 | 1.48% | 3,500 |
| Mar 31, 2025 | 2.74 | 2.74 | 2.67 | 2.71 | -0.03 | -1.09% | 2,319 |
| Mar 28, 2025 | 2.66 | 2.75 | 2.66 | 2.74 | 0.02 | 0.74% | 32,515 |
| Mar 27, 2025 | 2.78 | 2.97 | 2.72 | 2.72 | -0.03 | -1.09% | 43,931 |
| Mar 26, 2025 | 2.81 | 2.82 | 2.75 | 2.75 | -0.05 | -1.79% | 5,915 |
| Mar 25, 2025 | 2.93 | 2.93 | 2.78 | 2.80 | -0.17 | -5.72% | 11,188 |
| Mar 24, 2025 | 2.85 | 2.97 | 2.83 | 2.97 | 0.16 | 5.69% | 5,116 |
| Mar 21, 2025 | 2.83 | 2.85 | 2.81 | 2.81 | -0.04 | -1.40% | 3,730 |
| Mar 20, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | -0.04 | -1.38% | 4,872 |
| Mar 19, 2025 | 2.98 | 2.98 | 2.89 | 2.89 | -0.07 | -2.36% | 1,600 |
| Mar 18, 2025 | 3.08 | 3.08 | 2.83 | 2.96 | -0.11 | -3.58% | 15,700 |
| Mar 17, 2025 | 2.95 | 3.07 | 2.84 | 3.07 | 0.09 | 3.02% | 19,300 |
| Mar 14, 2025 | 2.89 | 3.05 | 2.83 | 2.98 | 0.04 | 1.36% | 10,007 |
| Mar 13, 2025 | 2.95 | 2.99 | 2.87 | 2.94 | 0.04 | 1.38% | 3,800 |
| Mar 12, 2025 | 2.94 | 3.20 | 2.90 | 2.90 | 0.06 | 2.11% | 8,400 |
| Mar 11, 2025 | 2.74 | 2.93 | 2.74 | 2.84 | 0.10 | 3.65% | 3,006 |
| Mar 10, 2025 | 2.83 | 2.88 | 2.74 | 2.74 | -0.13 | -4.53% | 43,769 |
| Mar 7, 2025 | 2.81 | 2.88 | 2.76 | 2.87 | 0.06 | 2.14% | 14,604 |
| Mar 6, 2025 | 2.92 | 2.99 | 2.81 | 2.81 | -0.12 | -4.10% | 14,200 |
| Mar 5, 2025 | 2.91 | 2.95 | 2.82 | 2.93 | 0.02 | 0.69% | 16,604 |
| Mar 4, 2025 | 2.98 | 3.20 | 2.85 | 2.91 | -0.05 | -1.69% | 23,095 |
| Mar 3, 2025 | 3.26 | 3.26 | 2.91 | 2.96 | -0.27 | -8.36% | 47,407 |
| Feb 28, 2025 | 2.95 | 3.23 | 2.82 | 3.23 | 0.31 | 10.62% | 12,949 |
| Feb 27, 2025 | 3.11 | 3.11 | 2.91 | 2.92 | -0.18 | -5.81% | 12,525 |
| Feb 26, 2025 | 2.98 | 3.12 | 2.85 | 3.10 | 0.16 | 5.44% | 5,011 |
| Feb 25, 2025 | 3.02 | 3.02 | 2.84 | 2.94 | -0.08 | -2.65% | 11,538 |
| Feb 24, 2025 | 2.94 | 3.02 | 2.94 | 3.02 | 0.03 | 1.00% | 1,973 |
| Feb 21, 2025 | 3.07 | 3.20 | 2.99 | 2.99 | -0.01 | -0.33% | 6,219 |
| Feb 20, 2025 | 3.08 | 3.20 | 2.89 | 3.00 | 0.10 | 3.45% | 19,033 |
| Feb 19, 2025 | 3.01 | 3.02 | 2.89 | 2.90 | 0.03 | 1.05% | 13,825 |
| Feb 18, 2025 | 3.01 | 3.27 | 2.87 | 2.87 | -0.08 | -2.71% | 2,867 |
| Feb 14, 2025 | 2.87 | 3.20 | 2.82 | 2.95 | 0.12 | 4.24% | 18,923 |
| Feb 13, 2025 | 2.98 | 3.01 | 2.83 | 2.83 | -0.14 | -4.71% | 5,092 |
| Feb 12, 2025 | 2.98 | 3.11 | 2.75 | 2.97 | 0.08 | 2.77% | 10,500 |
| Feb 11, 2025 | 3.07 | 3.15 | 2.83 | 2.89 | -0.18 | -5.86% | 13,200 |
| Feb 10, 2025 | 2.98 | 3.22 | 2.95 | 3.07 | 0.01 | 0.33% | 11,300 |
| Feb 7, 2025 | 2.90 | 3.09 | 2.90 | 3.06 | 0.16 | 5.52% | 9,800 |
| Feb 6, 2025 | 3.05 | 3.15 | 2.85 | 2.90 | -0.18 | -5.84% | 24,600 |
| Feb 5, 2025 | 3.03 | 3.13 | 2.84 | 3.08 | -0.05 | -1.60% | 1,500 |
| Feb 4, 2025 | 3.00 | 3.13 | 2.77 | 3.13 | 0.17 | 5.74% | 11,516 |
| Feb 3, 2025 | 2.77 | 3.00 | 2.76 | 2.96 | 0.10 | 3.50% | 5,233 |
| Jan 31, 2025 | 2.95 | 3.09 | 2.76 | 2.86 | -0.13 | -4.35% | 35,798 |
| Jan 30, 2025 | 3.00 | 3.14 | 2.92 | 2.99 | 0.01 | 0.34% | 27,200 |