PolyPid Ltd. (PYPD)
NASDAQ: PYPD · Real-Time Price · USD
3.330
-0.040 (-1.19%)
At close: Sep 26, 2025, 4:00 PM EDT
3.335
+0.005 (0.15%)
After-hours: Sep 26, 2025, 4:10 PM EDT
PolyPid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.38 | 3.43 | 3.30 | 3.34 | 3.34 | -1.04% | 73,641 |
| Sep 25, 2025 | 3.42 | 3.50 | 3.33 | 3.37 | 3.37 | -2.32% | 96,155 |
| Sep 24, 2025 | 3.44 | 3.55 | 3.41 | 3.45 | 3.45 | 0.29% | 73,568 |
| Sep 23, 2025 | 3.52 | 3.56 | 3.43 | 3.44 | 3.44 | -3.10% | 69,311 |
| Sep 22, 2025 | 3.46 | 3.56 | 3.45 | 3.55 | 3.55 | 2.90% | 48,542 |
| Sep 19, 2025 | 3.49 | 3.52 | 3.43 | 3.45 | 3.45 | -1.43% | 42,867 |
| Sep 18, 2025 | 3.43 | 3.52 | 3.43 | 3.50 | 3.50 | 3.86% | 26,210 |
| Sep 17, 2025 | 3.42 | 3.43 | 3.37 | 3.37 | 3.37 | -1.75% | 20,012 |
| Sep 16, 2025 | 3.53 | 3.54 | 3.35 | 3.43 | 3.43 | 1.18% | 30,505 |
| Sep 15, 2025 | 3.49 | 3.49 | 3.37 | 3.39 | 3.39 | -2.31% | 23,068 |
| Sep 12, 2025 | 3.46 | 3.51 | 3.44 | 3.47 | 3.47 | 0.58% | 26,639 |
| Sep 11, 2025 | 3.45 | 3.53 | 3.42 | 3.45 | 3.45 | - | 50,408 |
| Sep 10, 2025 | 3.45 | 3.52 | 3.45 | 3.45 | 3.45 | -1.15% | 17,756 |
| Sep 9, 2025 | 3.45 | 3.52 | 3.38 | 3.49 | 3.49 | 0.87% | 64,437 |
| Sep 8, 2025 | 3.39 | 3.53 | 3.39 | 3.46 | 3.46 | 0.29% | 70,852 |
| Sep 5, 2025 | 3.41 | 3.50 | 3.41 | 3.45 | 3.45 | 1.47% | 24,882 |
| Sep 4, 2025 | 3.42 | 3.50 | 3.36 | 3.40 | 3.40 | -0.58% | 40,500 |
| Sep 3, 2025 | 3.42 | 3.52 | 3.35 | 3.42 | 3.42 | 0.29% | 175,402 |
| Sep 2, 2025 | 3.39 | 3.50 | 3.38 | 3.41 | 3.41 | 1.79% | 97,671 |
| Aug 29, 2025 | 3.37 | 3.45 | 3.34 | 3.35 | 3.35 | -0.89% | 20,941 |
| Aug 28, 2025 | 3.44 | 3.44 | 3.35 | 3.38 | 3.38 | -1.17% | 10,949 |
| Aug 27, 2025 | 3.40 | 3.45 | 3.35 | 3.42 | 3.42 | - | 43,357 |
| Aug 26, 2025 | 3.45 | 3.53 | 3.37 | 3.42 | 3.42 | -0.87% | 60,022 |
| Aug 25, 2025 | 3.45 | 3.53 | 3.43 | 3.45 | 3.45 | -1.43% | 193,559 |
| Aug 22, 2025 | 3.46 | 3.56 | 3.44 | 3.50 | 3.50 | 0.57% | 55,185 |
| Aug 21, 2025 | 3.50 | 3.52 | 3.42 | 3.48 | 3.48 | -0.57% | 12,634 |
| Aug 20, 2025 | 3.55 | 3.55 | 3.45 | 3.50 | 3.50 | -0.85% | 14,236 |
| Aug 19, 2025 | 3.55 | 3.55 | 3.45 | 3.53 | 3.53 | 0.57% | 59,302 |
| Aug 18, 2025 | 3.50 | 3.57 | 3.46 | 3.51 | 3.51 | 1.74% | 60,873 |
| Aug 15, 2025 | 3.34 | 3.54 | 3.34 | 3.45 | 3.45 | 0.58% | 62,483 |
| Aug 14, 2025 | 3.50 | 3.59 | 3.34 | 3.43 | 3.43 | -1.72% | 37,663 |
| Aug 13, 2025 | 3.38 | 3.55 | 3.26 | 3.49 | 3.49 | 2.05% | 97,556 |
| Aug 12, 2025 | 3.23 | 3.50 | 3.23 | 3.42 | 3.42 | 5.88% | 72,485 |
| Aug 11, 2025 | 3.24 | 3.42 | 3.14 | 3.23 | 3.23 | 0.31% | 72,085 |
| Aug 8, 2025 | 3.28 | 3.34 | 3.10 | 3.22 | 3.22 | 0.31% | 79,836 |
| Aug 7, 2025 | 3.26 | 3.26 | 3.07 | 3.21 | 3.21 | -1.53% | 86,337 |
| Aug 6, 2025 | 3.36 | 3.60 | 3.15 | 3.26 | 3.26 | -3.26% | 144,108 |
| Aug 5, 2025 | 3.45 | 3.52 | 3.30 | 3.37 | 3.37 | -2.03% | 145,043 |
| Aug 4, 2025 | 3.44 | 3.60 | 3.31 | 3.44 | 3.44 | 0.88% | 96,272 |
| Aug 1, 2025 | 3.37 | 3.47 | 3.31 | 3.41 | 3.41 | 1.49% | 22,926 |
| Jul 31, 2025 | 3.49 | 3.49 | 3.34 | 3.36 | 3.36 | -2.33% | 59,373 |
| Jul 30, 2025 | 3.52 | 3.55 | 3.40 | 3.44 | 3.44 | -1.71% | 34,810 |
| Jul 29, 2025 | 3.58 | 3.58 | 3.40 | 3.50 | 3.50 | -3.85% | 49,744 |
| Jul 28, 2025 | 3.66 | 3.70 | 3.64 | 3.64 | 3.64 | -1.09% | 26,404 |
| Jul 25, 2025 | 3.72 | 3.82 | 3.63 | 3.68 | 3.68 | -1.60% | 23,536 |
| Jul 24, 2025 | 3.78 | 3.85 | 3.72 | 3.74 | 3.74 | -0.53% | 71,827 |
| Jul 23, 2025 | 3.75 | 3.83 | 3.75 | 3.76 | 3.76 | - | 76,277 |
| Jul 22, 2025 | 3.91 | 3.91 | 3.70 | 3.76 | 3.76 | 0.27% | 160,188 |
| Jul 21, 2025 | 3.63 | 3.80 | 3.61 | 3.75 | 3.75 | 3.59% | 119,006 |
| Jul 18, 2025 | 3.80 | 3.80 | 3.59 | 3.62 | 3.62 | -4.74% | 122,691 |