PolyPid Ltd. - Ordinary Shares (PYPD)
4.6400
-0.0100 (-0.22%)
NASDAQ · Last Trade: Jan 12th, 3:42 AM EST
Historical Prices For PolyPid Ltd. - Ordinary Shares (PYPD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 4.67 | 4.87 | 4.57 | 4.64 | 35,903 | 4.64 |
| 1/08/2026 | 4.94 | 4.97 | 4.65 | 4.65 | 124,121 | 4.65 |
| 1/07/2026 | 4.56 | 4.77 | 4.52 | 4.77 | 82,770 | 4.77 |
| 1/06/2026 | 4.50 | 4.64 | 4.47 | 4.57 | 85,991 | 4.57 |
| 1/05/2026 | 4.38 | 4.52 | 4.32 | 4.47 | 128,458 | 4.47 |
| 1/02/2026 | 4.39 | 4.41 | 4.30 | 4.35 | 42,704 | 4.35 |
| 12/31/2025 | 4.40 | 4.51 | 4.10 | 4.34 | 85,489 | 4.34 |
| 12/30/2025 | 4.54 | 4.63 | 4.25 | 4.38 | 141,399 | 4.38 |
| 12/29/2025 | 4.05 | 4.40 | 4.02 | 4.39 | 183,470 | 4.39 |
| 12/26/2025 | 4.07 | 4.07 | 3.99 | 4.07 | 29,203 | 4.07 |
| 12/24/2025 | 4.02 | 4.08 | 3.91 | 4.02 | 22,624 | 4.02 |
| 12/23/2025 | 3.98 | 4.10 | 3.90 | 3.90 | 89,775 | 3.90 |
| 12/22/2025 | 3.95 | 3.99 | 3.94 | 3.98 | 65,729 | 3.98 |
| 12/19/2025 | 3.90 | 3.98 | 3.89 | 3.97 | 43,499 | 3.97 |
| 12/18/2025 | 3.93 | 3.95 | 3.90 | 3.92 | 45,347 | 3.92 |
| 12/17/2025 | 3.95 | 3.99 | 3.90 | 3.93 | 22,952 | 3.93 |
| 12/16/2025 | 4.03 | 4.05 | 3.94 | 3.95 | 76,122 | 3.95 |
| 12/15/2025 | 3.97 | 4.01 | 3.96 | 4.00 | 46,849 | 4.00 |
| 12/12/2025 | 3.97 | 4.05 | 3.92 | 3.92 | 45,916 | 3.92 |
| 12/11/2025 | 4.04 | 4.04 | 3.96 | 3.98 | 37,391 | 3.98 |
| 12/10/2025 | 3.98 | 4.04 | 3.96 | 4.01 | 92,732 | 4.01 |
| 12/09/2025 | 4.05 | 4.05 | 3.94 | 3.98 | 91,718 | 3.98 |
| 12/08/2025 | 4.00 | 4.07 | 3.96 | 3.98 | 122,018 | 3.98 |
| 12/05/2025 | 3.91 | 3.98 | 3.87 | 3.97 | 113,046 | 3.97 |
| 12/04/2025 | 3.97 | 3.98 | 3.86 | 3.94 | 142,770 | 3.94 |
| 12/03/2025 | 3.83 | 3.98 | 3.83 | 3.96 | 351,642 | 3.96 |
| 12/02/2025 | 3.94 | 3.94 | 3.72 | 3.78 | 40,347 | 3.78 |
| 12/01/2025 | 4.00 | 4.05 | 3.78 | 3.88 | 128,757 | 3.88 |
| 11/28/2025 | 3.82 | 3.96 | 3.77 | 3.95 | 106,136 | 3.95 |
| 11/26/2025 | 3.73 | 3.84 | 3.65 | 3.80 | 64,461 | 3.80 |
| 11/25/2025 | 3.65 | 3.74 | 3.62 | 3.68 | 81,827 | 3.68 |
| 11/24/2025 | 3.60 | 3.69 | 3.60 | 3.62 | 20,286 | 3.62 |
| 11/21/2025 | 3.62 | 3.63 | 3.50 | 3.60 | 54,366 | 3.60 |
| 11/20/2025 | 3.61 | 3.69 | 3.59 | 3.63 | 77,073 | 3.63 |
| 11/19/2025 | 3.58 | 3.65 | 3.54 | 3.60 | 60,477 | 3.60 |
| 11/18/2025 | 3.67 | 3.67 | 3.55 | 3.64 | 41,672 | 3.64 |
| 11/17/2025 | 3.55 | 3.70 | 3.55 | 3.63 | 58,183 | 3.63 |
| 11/14/2025 | 3.52 | 3.60 | 3.51 | 3.59 | 8,474 | 3.59 |
| 11/13/2025 | 3.75 | 3.75 | 3.56 | 3.58 | 16,985 | 3.58 |
| 11/12/2025 | 3.75 | 3.78 | 3.60 | 3.75 | 102,793 | 3.75 |
| 11/11/2025 | 3.72 | 3.81 | 3.65 | 3.76 | 43,981 | 3.76 |
| 11/10/2025 | 3.67 | 3.78 | 3.67 | 3.74 | 88,037 | 3.74 |
| 11/07/2025 | 3.77 | 3.77 | 3.57 | 3.65 | 53,329 | 3.65 |
| 11/06/2025 | 3.79 | 3.88 | 3.75 | 3.80 | 81,310 | 3.80 |
| 11/05/2025 | 3.84 | 3.86 | 3.76 | 3.79 | 91,841 | 3.79 |
| 11/04/2025 | 3.83 | 3.88 | 3.80 | 3.84 | 144,719 | 3.84 |
| 11/03/2025 | 3.82 | 3.85 | 3.75 | 3.79 | 95,439 | 3.79 |
| 10/31/2025 | 3.80 | 3.88 | 3.59 | 3.83 | 61,939 | 3.83 |
| 10/30/2025 | 3.84 | 3.85 | 3.79 | 3.84 | 104,651 | 3.84 |
| 10/29/2025 | 3.71 | 3.84 | 3.71 | 3.80 | 151,754 | 3.80 |
| 10/28/2025 | 3.66 | 3.77 | 3.60 | 3.71 | 209,123 | 3.71 |
| 10/27/2025 | 3.50 | 3.75 | 3.40 | 3.61 | 321,984 | 3.61 |
| 10/24/2025 | 3.49 | 3.50 | 3.35 | 3.44 | 25,135 | 3.44 |
| 10/23/2025 | 3.14 | 3.45 | 3.14 | 3.44 | 57,154 | 3.44 |
| 10/22/2025 | 3.19 | 3.24 | 3.10 | 3.18 | 21,248 | 3.18 |
| 10/21/2025 | 3.16 | 3.28 | 3.15 | 3.22 | 39,976 | 3.22 |
| 10/20/2025 | 3.29 | 3.29 | 3.10 | 3.20 | 45,803 | 3.20 |
| 10/17/2025 | 3.31 | 3.32 | 3.22 | 3.27 | 32,583 | 3.27 |
| 10/16/2025 | 3.37 | 3.50 | 3.32 | 3.35 | 57,352 | 3.35 |
| 10/15/2025 | 3.34 | 3.37 | 3.20 | 3.35 | 62,270 | 3.35 |
| 10/14/2025 | 3.26 | 3.39 | 3.25 | 3.34 | 29,534 | 3.34 |
| 10/13/2025 | 3.17 | 3.36 | 3.15 | 3.34 | 78,300 | 3.34 |