PolyPid Ltd. (PYPD)
2.96
-0.27 (-8.36%)
At close: Mar 03, 2025, 3:58 PM
2.96
0.00%
After-hours: Mar 03, 2025, 03:34 PM EST
PYPD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 3.26 | 3.26 | 2.91 | 2.96 | -0.27 | -8.36% | 47,405 |
| 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 |
| Jan 29, 2025 | 3.18 | 3.18 | 2.88 | 2.98 | 0.06 | 2.05% | 35,300 |
| Jan 28, 2025 | 3.19 | 3.34 | 2.92 | 2.92 | -0.23 | -7.30% | 48,400 |
| Jan 27, 2025 | 3.24 | 3.48 | 3.11 | 3.15 | -0.09 | -2.78% | 24,307 |
| Jan 24, 2025 | 3.12 | 3.30 | 3.12 | 3.24 | 0.04 | 1.25% | 38,144 |
| Jan 23, 2025 | 3.24 | 3.37 | 3.14 | 3.20 | -0.04 | -1.23% | 38,314 |
| Jan 22, 2025 | 3.35 | 3.36 | 3.11 | 3.24 | -0.01 | -0.31% | 23,395 |
| Jan 21, 2025 | 3.32 | 3.32 | 3.06 | 3.25 | -0.05 | -1.52% | 20,116 |
| Jan 17, 2025 | 3.28 | 3.33 | 3.19 | 3.30 | 0.11 | 3.45% | 27,404 |
| Jan 16, 2025 | 3.25 | 3.32 | 3.16 | 3.19 | -0.05 | -1.54% | 47,846 |
| Jan 15, 2025 | 3.17 | 3.35 | 3.09 | 3.24 | 0.15 | 4.85% | 66,100 |
| Jan 14, 2025 | 3.10 | 3.13 | 3.00 | 3.09 | 0.16 | 5.46% | 40,300 |
| 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 |