PolyPid Ltd. - Ordinary Shares (PYPD)
3.4400
+0.2600 (8.18%)
NASDAQ · Last Trade: Oct 23rd, 11:18 PM EDT
Historical Prices For PolyPid Ltd. - Ordinary Shares (PYPD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 10/10/2025 | 3.28 | 3.40 | 3.06 | 3.15 | 383,077 | 3.15 |
| 10/09/2025 | 3.43 | 3.48 | 3.31 | 3.33 | 60,398 | 3.33 |
| 10/08/2025 | 3.37 | 3.44 | 3.31 | 3.43 | 39,137 | 3.43 |
| 10/07/2025 | 3.53 | 3.55 | 3.33 | 3.33 | 65,350 | 3.33 |
| 10/06/2025 | 3.52 | 3.56 | 3.43 | 3.54 | 78,261 | 3.54 |
| 10/03/2025 | 3.46 | 3.57 | 3.44 | 3.50 | 66,645 | 3.50 |
| 10/02/2025 | 3.42 | 3.48 | 3.37 | 3.46 | 27,927 | 3.46 |
| 10/01/2025 | 3.32 | 3.47 | 3.32 | 3.37 | 43,866 | 3.37 |
| 9/30/2025 | 3.31 | 3.37 | 3.28 | 3.33 | 62,121 | 3.33 |
| 9/29/2025 | 3.37 | 3.41 | 3.25 | 3.33 | 50,732 | 3.33 |
| 9/26/2025 | 3.38 | 3.43 | 3.30 | 3.33 | 73,641 | 3.33 |
| 9/25/2025 | 3.42 | 3.50 | 3.33 | 3.37 | 96,135 | 3.37 |
| 9/24/2025 | 3.44 | 3.55 | 3.41 | 3.45 | 73,568 | 3.45 |
| 9/23/2025 | 3.52 | 3.56 | 3.43 | 3.44 | 69,311 | 3.44 |
| 9/22/2025 | 3.46 | 3.56 | 3.45 | 3.55 | 48,540 | 3.55 |
| 9/19/2025 | 3.49 | 3.52 | 3.43 | 3.45 | 42,867 | 3.45 |
| 9/18/2025 | 3.43 | 3.52 | 3.43 | 3.50 | 26,210 | 3.50 |
| 9/17/2025 | 3.42 | 3.43 | 3.37 | 3.37 | 20,012 | 3.37 |
| 9/16/2025 | 3.53 | 3.54 | 3.35 | 3.43 | 30,505 | 3.43 |
| 9/15/2025 | 3.49 | 3.49 | 3.37 | 3.39 | 22,968 | 3.39 |
| 9/12/2025 | 3.46 | 3.51 | 3.44 | 3.47 | 26,639 | 3.47 |
| 9/11/2025 | 3.45 | 3.53 | 3.42 | 3.45 | 50,408 | 3.45 |
| 9/10/2025 | 3.45 | 3.52 | 3.45 | 3.45 | 17,756 | 3.45 |
| 9/09/2025 | 3.45 | 3.52 | 3.38 | 3.49 | 64,437 | 3.49 |
| 9/08/2025 | 3.39 | 3.53 | 3.39 | 3.46 | 70,852 | 3.46 |
| 9/05/2025 | 3.41 | 3.50 | 3.41 | 3.45 | 24,882 | 3.45 |
| 9/04/2025 | 3.42 | 3.50 | 3.36 | 3.40 | 40,500 | 3.40 |
| 9/03/2025 | 3.42 | 3.52 | 3.35 | 3.42 | 175,402 | 3.42 |
| 9/02/2025 | 3.39 | 3.50 | 3.38 | 3.41 | 97,671 | 3.41 |
| 8/29/2025 | 3.37 | 3.45 | 3.34 | 3.35 | 20,941 | 3.35 |
| 8/28/2025 | 3.44 | 3.44 | 3.35 | 3.38 | 10,949 | 3.38 |
| 8/27/2025 | 3.40 | 3.45 | 3.35 | 3.42 | 43,353 | 3.42 |
| 8/26/2025 | 3.45 | 3.53 | 3.37 | 3.42 | 60,016 | 3.42 |
| 8/25/2025 | 3.45 | 3.53 | 3.43 | 3.45 | 193,559 | 3.45 |
| 8/22/2025 | 3.46 | 3.56 | 3.44 | 3.50 | 55,185 | 3.50 |
| 8/21/2025 | 3.50 | 3.52 | 3.42 | 3.48 | 12,634 | 3.48 |
| 8/20/2025 | 3.55 | 3.55 | 3.45 | 3.50 | 14,236 | 3.50 |
| 8/19/2025 | 3.55 | 3.55 | 3.45 | 3.53 | 59,247 | 3.53 |
| 8/18/2025 | 3.50 | 3.57 | 3.46 | 3.51 | 60,873 | 3.51 |
| 8/15/2025 | 3.34 | 3.54 | 3.34 | 3.45 | 62,483 | 3.45 |
| 8/14/2025 | 3.50 | 3.59 | 3.34 | 3.43 | 37,663 | 3.43 |
| 8/13/2025 | 3.38 | 3.55 | 3.26 | 3.49 | 97,556 | 3.49 |
| 8/12/2025 | 3.23 | 3.50 | 3.23 | 3.42 | 72,475 | 3.42 |
| 8/11/2025 | 3.24 | 3.42 | 3.14 | 3.23 | 72,085 | 3.23 |
| 8/08/2025 | 3.28 | 3.34 | 3.10 | 3.22 | 79,836 | 3.22 |
| 8/07/2025 | 3.26 | 3.26 | 3.07 | 3.21 | 86,337 | 3.21 |
| 8/06/2025 | 3.36 | 3.60 | 3.15 | 3.26 | 138,047 | 3.26 |
| 8/05/2025 | 3.45 | 3.51 | 3.30 | 3.37 | 145,043 | 3.37 |
| 8/04/2025 | 3.44 | 3.60 | 3.31 | 3.44 | 96,272 | 3.44 |
| 8/01/2025 | 3.37 | 3.47 | 3.31 | 3.41 | 22,926 | 3.41 |
| 7/31/2025 | 3.49 | 3.49 | 3.34 | 3.36 | 59,363 | 3.36 |
| 7/30/2025 | 3.52 | 3.55 | 3.40 | 3.44 | 34,805 | 3.44 |
| 7/29/2025 | 3.58 | 3.58 | 3.40 | 3.50 | 49,744 | 3.50 |
| 7/28/2025 | 3.66 | 3.70 | 3.64 | 3.64 | 24,323 | 3.64 |
| 7/25/2025 | 3.72 | 3.82 | 3.63 | 3.68 | 23,536 | 3.68 |
| 7/24/2025 | 3.78 | 3.85 | 3.72 | 3.74 | 71,827 | 3.74 |