PolyPid Ltd. (PYPD)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.9000 | 4.9000 | 4.7490 | 4.7530 | 4.7530 | 2,300 |
| 25 Apr 2024 | 4.7000 | 4.8070 | 4.7000 | 4.8070 | 4.8070 | 1,500 |
| 24 Apr 2024 | 4.5900 | 4.5900 | 4.5570 | 4.5570 | 4.5570 | 900 |
| 23 Apr 2024 | 4.5000 | 4.5000 | 4.4850 | 4.4850 | 4.4850 | 900 |
| 22 Apr 2024 | 4.5000 | 4.5000 | 4.4000 | 4.4250 | 4.4250 | 3,600 |
| 19 Apr 2024 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | 4.4000 | 1,300 |
| 18 Apr 2024 | 4.4400 | 4.5000 | 4.3000 | 4.3000 | 4.3000 | 5,200 |
| 17 Apr 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 1,100 |
| 16 Apr 2024 | 4.2500 | 4.4500 | 4.2500 | 4.4500 | 4.4500 | 800 |
| 15 Apr 2024 | 4.4000 | 4.6430 | 4.4000 | 4.5000 | 4.5000 | 3,500 |
| 12 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 1,400 |
| 11 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 500 |
| 10 Apr 2024 | 4.3000 | 4.6490 | 4.2500 | 4.5000 | 4.5000 | 2,200 |
| 09 Apr 2024 | 4.4830 | 4.4900 | 4.2500 | 4.2500 | 4.2500 | 700 |
| 08 Apr 2024 | 4.9300 | 4.9490 | 4.2000 | 4.5000 | 4.5000 | 21,500 |
| 05 Apr 2024 | 4.7000 | 4.8250 | 4.7000 | 4.8250 | 4.8250 | 500 |
| 04 Apr 2024 | 4.5000 | 4.9500 | 4.5000 | 4.6400 | 4.6400 | 6,800 |
| 03 Apr 2024 | 4.5600 | 4.8000 | 4.5300 | 4.7800 | 4.7800 | 4,400 |
| 02 Apr 2024 | 4.8900 | 4.8900 | 4.7970 | 4.7970 | 4.7970 | 1,300 |
| 01 Apr 2024 | 4.8800 | 4.8900 | 4.8300 | 4.8900 | 4.8900 | 1,000 |
| 28 Mar 2024 | 5.1600 | 5.5000 | 4.6000 | 4.6000 | 4.6000 | 4,600 |
| 27 Mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 1,500 |
| 26 Mar 2024 | 4.8500 | 4.8500 | 4.8050 | 4.8400 | 4.8400 | 900 |
| 25 Mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 22 Mar 2024 | 5.0000 | 5.1700 | 4.7000 | 4.7000 | 4.7000 | 3,300 |
| 21 Mar 2024 | 4.5000 | 5.1900 | 4.4100 | 5.1900 | 5.1900 | 7,600 |
| 20 Mar 2024 | 5.1550 | 5.1700 | 4.5360 | 4.5360 | 4.5360 | 2,300 |
| 19 Mar 2024 | 5.1930 | 5.1940 | 5.1110 | 5.1550 | 5.1550 | 3,000 |
| 18 Mar 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 400 |
| 15 Mar 2024 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | - |
| 14 Mar 2024 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 300 |
| 13 Mar 2024 | 5.3100 | 5.3100 | 5.1390 | 5.1390 | 5.1390 | 1,800 |
| 12 Mar 2024 | 5.4820 | 5.4820 | 5.4820 | 5.4820 | 5.4820 | - |
| 11 Mar 2024 | 5.4500 | 5.4820 | 5.4500 | 5.4820 | 5.4820 | 600 |
| 08 Mar 2024 | 5.4690 | 5.4690 | 5.4500 | 5.4500 | 5.4500 | 700 |
| 07 Mar 2024 | 5.5000 | 5.5000 | 5.4500 | 5.4500 | 5.4500 | 700 |
| 06 Mar 2024 | 5.5270 | 5.9200 | 5.4200 | 5.6900 | 5.6900 | 1,100 |
| 05 Mar 2024 | 5.5870 | 5.5870 | 5.4000 | 5.4100 | 5.4100 | 700 |
| 04 Mar 2024 | 5.3500 | 5.7260 | 5.3500 | 5.4350 | 5.4350 | 2,500 |
| 01 Mar 2024 | 5.5500 | 5.9460 | 5.5500 | 5.9460 | 5.9460 | 1,400 |
| 29 Feb 2024 | 5.7800 | 5.7800 | 5.3300 | 5.3600 | 5.3600 | 2,200 |
| 28 Feb 2024 | 5.9800 | 6.5800 | 5.9500 | 5.9500 | 5.9500 | 8,200 |
| 27 Feb 2024 | 5.8000 | 5.8000 | 5.4750 | 5.4750 | 5.4750 | 1,500 |
| 26 Feb 2024 | 5.5000 | 5.7400 | 5.5000 | 5.7400 | 5.7400 | 1,400 |
| 23 Feb 2024 | 5.6000 | 5.7500 | 5.6000 | 5.6700 | 5.6700 | 3,000 |
| 22 Feb 2024 | 5.3000 | 5.5900 | 5.3000 | 5.4740 | 5.4740 | 2,600 |
| 21 Feb 2024 | 5.5200 | 5.5600 | 5.3400 | 5.3400 | 5.3400 | 2,500 |
| 20 Feb 2024 | 6.3000 | 6.5500 | 5.2500 | 5.2500 | 5.2500 | 47,300 |
| 16 Feb 2024 | 6.4200 | 6.4300 | 6.4000 | 6.4000 | 6.4000 | 1,000 |
| 15 Feb 2024 | 6.3400 | 6.3400 | 6.3100 | 6.3100 | 6.3100 | 400 |
| 14 Feb 2024 | 7.0000 | 7.0000 | 6.2300 | 6.2300 | 6.2300 | 6,400 |
| 13 Feb 2024 | 6.8890 | 7.0000 | 6.4780 | 6.7870 | 6.7870 | 6,400 |
| 12 Feb 2024 | 6.6900 | 6.8400 | 6.6000 | 6.8400 | 6.8400 | 5,000 |
| 09 Feb 2024 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | - |
| 08 Feb 2024 | 6.9210 | 6.9210 | 6.9200 | 6.9200 | 6.9200 | 400 |
| 07 Feb 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 700 |
| 06 Feb 2024 | 6.7400 | 6.7400 | 6.5300 | 6.5500 | 6.5500 | 900 |
| 05 Feb 2024 | 6.6900 | 6.7500 | 6.5000 | 6.7400 | 6.7400 | 4,900 |
| 02 Feb 2024 | 6.9700 | 6.9900 | 6.7500 | 6.8370 | 6.8370 | 1,400 |
| 01 Feb 2024 | 6.4400 | 7.0000 | 6.4400 | 6.9900 | 6.9900 | 3,000 |
| 31 Jan 2024 | 6.7900 | 6.7900 | 6.3000 | 6.3000 | 6.3000 | 6,000 |
| 30 Jan 2024 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | 600 |
| 29 Jan 2024 | 6.5500 | 6.5700 | 6.3000 | 6.3000 | 6.3000 | 6,200 |
| 26 Jan 2024 | 6.5280 | 6.6500 | 6.5100 | 6.5500 | 6.5500 | 1,900 |
| 25 Jan 2024 | 6.7000 | 6.7500 | 6.5000 | 6.5000 | 6.5000 | 2,400 |
| 24 Jan 2024 | 6.2600 | 6.6250 | 6.2600 | 6.6250 | 6.6250 | 2,300 |
| 23 Jan 2024 | 6.4000 | 6.4000 | 6.1500 | 6.2500 | 6.2500 | 3,100 |
| 22 Jan 2024 | 6.7000 | 6.7000 | 6.6000 | 6.6700 | 6.6700 | 3,700 |
| 19 Jan 2024 | 6.5000 | 6.7100 | 6.4600 | 6.7100 | 6.7100 | 2,400 |
| 18 Jan 2024 | 6.6890 | 6.6890 | 6.6890 | 6.6890 | 6.6890 | - |
| 17 Jan 2024 | 6.7000 | 6.7000 | 6.5800 | 6.6890 | 6.6890 | 2,400 |
| 16 Jan 2024 | 6.7100 | 6.9000 | 6.7100 | 6.9000 | 6.9000 | 2,100 |
| 12 Jan 2024 | 6.0600 | 7.0000 | 6.0600 | 6.5500 | 6.5500 | 1,700 |
| 11 Jan 2024 | 6.8100 | 6.8300 | 6.1400 | 6.1400 | 6.1400 | 1,100 |
| 10 Jan 2024 | 6.9450 | 7.2900 | 6.8900 | 6.8900 | 6.8900 | 19,000 |
| 09 Jan 2024 | 6.8100 | 7.0000 | 6.8100 | 6.8900 | 6.8900 | 5,600 |
| 08 Jan 2024 | 7.0100 | 7.0100 | 6.5000 | 6.9900 | 6.9900 | 10,000 |
| 05 Jan 2024 | 8.4000 | 9.2000 | 6.7000 | 7.7380 | 7.7380 | 52,000 |
| 04 Jan 2024 | 7.0000 | 7.0000 | 6.5240 | 6.6500 | 6.6500 | 13,000 |
| 03 Jan 2024 | 5.4500 | 7.4900 | 5.4500 | 7.0500 | 7.0500 | 38,500 |
| 02 Jan 2024 | 4.1000 | 5.8300 | 4.1000 | 5.4500 | 5.4500 | 114,400 |
| 29 Dec 2023 | 3.6900 | 3.8600 | 3.6300 | 3.8000 | 3.8000 | 7,000 |
| 28 Dec 2023 | 4.0000 | 4.0000 | 3.7000 | 3.8200 | 3.8200 | 7,800 |
| 27 Dec 2023 | 4.0000 | 4.4100 | 4.0000 | 4.0000 | 4.0000 | 9,700 |
| 26 Dec 2023 | 3.8000 | 3.8400 | 3.6100 | 3.6100 | 3.6100 | 7,800 |
| 22 Dec 2023 | 3.9500 | 4.0000 | 3.8000 | 3.8110 | 3.8110 | 8,100 |
| 21 Dec 2023 | 3.8400 | 3.9450 | 3.8000 | 3.9100 | 3.9100 | 4,100 |
| 20 Dec 2023 | 4.0500 | 4.0500 | 3.8000 | 3.9260 | 3.9260 | 4,300 |
| 19 Dec 2023 | 4.0500 | 4.2500 | 4.0500 | 4.1450 | 4.1450 | 1,000 |
| 18 Dec 2023 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 2,100 |
| 15 Dec 2023 | 4.6300 | 4.6300 | 4.0500 | 4.2300 | 4.2300 | 6,000 |
| 14 Dec 2023 | 4.0500 | 4.2000 | 4.0500 | 4.2000 | 4.2000 | 1,800 |
| 13 Dec 2023 | 4.2500 | 4.2660 | 4.0100 | 4.1250 | 4.1250 | 7,600 |
| 12 Dec 2023 | 4.6300 | 4.6300 | 4.0230 | 4.0230 | 4.0230 | 9,700 |
| 11 Dec 2023 | 4.7500 | 4.7540 | 4.6800 | 4.6800 | 4.6800 | 800 |
| 08 Dec 2023 | 4.6800 | 4.7000 | 4.6800 | 4.7000 | 4.7000 | 1,100 |
| 07 Dec 2023 | 4.6400 | 4.6500 | 4.5300 | 4.5500 | 4.5500 | 2,400 |
| 06 Dec 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 400 |
| 05 Dec 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 400 |
| 04 Dec 2023 | 4.9500 | 5.2610 | 4.9500 | 5.0000 | 5.0000 | 4,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.