PolyPid Ltd. PYPD
6.26 USD -0.14 (-2.19%)
Regular-session close
6.26 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
6.03 Day range 6.58
3.58 52-week range 6.60
- YTD
- +44.24%
- 1 year
- +74.86%
PYPD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.58 | 6.58 | 6.03 | 6.26 | -0.14 | -2.19% | 193,085 |
| Nov 12, 2026 | 6.74 | 6.97 | 6.33 | 6.40 | -0.20 | -3.03% | 188,400 |
| Nov 11, 2026 | 6.68 | 7.15 | 6.18 | 6.60 | +0.29 | +4.60% | 424,700 |
| Nov 10, 2026 | 6.24 | 6.35 | 5.90 | 6.31 | +0.07 | +1.12% | 151,900 |
| Nov 9, 2026 | 6.18 | 6.48 | 6.05 | 6.24 | +0.10 | +1.63% | 263,300 |
| Nov 6, 2026 | 5.71 | 6.14 | 5.52 | 6.14 | +0.47 | +8.29% | 185,100 |
| Nov 5, 2026 | 5.82 | 5.93 | 5.36 | 5.67 | -0.15 | -2.58% | 241,900 |
| Nov 4, 2026 | 5.56 | 5.89 | 5.56 | 5.82 | +0.36 | +6.59% | 170,800 |
| Nov 3, 2026 | 5.74 | 5.74 | 5.32 | 5.46 | +0.04 | +0.74% | 100,500 |
| Nov 2, 2026 | 5.55 | 5.69 | 5.27 | 5.42 | +0.03 | +0.56% | 205,700 |
| Oct 30, 2026 | 5.54 | 5.59 | 5.38 | 5.39 | -0.20 | -3.58% | 101,300 |
| Oct 29, 2026 | 5.84 | 5.84 | 5.55 | 5.59 | -0.19 | -3.29% | 93,500 |
| Oct 28, 2026 | 5.77 | 5.80 | 5.54 | 5.78 | +0.01 | +0.17% | 134,900 |
| Oct 27, 2026 | 5.34 | 5.79 | 5.34 | 5.77 | +0.48 | +9.07% | 229,000 |
| Oct 26, 2026 | 5.25 | 5.36 | 5.17 | 5.29 | +0.04 | +0.76% | 94,000 |
| Oct 23, 2026 | 5.14 | 5.25 | 5.11 | 5.25 | +0.12 | +2.34% | 103,800 |
| Oct 22, 2026 | 5.02 | 5.19 | 4.92 | 5.13 | +0.06 | +1.18% | 155,300 |
| Oct 21, 2026 | 5.19 | 5.21 | 5.00 | 5.07 | -0.08 | -1.55% | 137,100 |
| Oct 20, 2026 | 4.88 | 5.17 | 4.77 | 5.15 | +0.27 | +5.53% | 109,500 |
| Oct 19, 2026 | 5.00 | 5.09 | 4.77 | 4.88 | +0.16 | +3.39% | 110,700 |
| Oct 16, 2026 | 4.82 | 4.90 | 4.72 | 4.72 | -0.18 | -3.67% | 150,500 |
| Oct 15, 2026 | 4.70 | 4.97 | 4.61 | 4.90 | +0.07 | +1.45% | 120,600 |
| Oct 14, 2026 | 4.89 | 4.95 | 4.75 | 4.83 | -0.05 | -1.02% | 133,100 |
| Oct 13, 2026 | 5.04 | 5.08 | 4.80 | 4.88 | -0.14 | -2.79% | 93,400 |
| Oct 12, 2026 | 5.07 | 5.10 | 5.00 | 5.02 | -0.05 | -0.99% | 77,600 |
| Oct 9, 2026 | 4.91 | 5.16 | 4.90 | 5.07 | +0.17 | +3.47% | 60,000 |
| Oct 8, 2026 | 4.92 | 4.99 | 4.75 | 4.90 | -0.05 | -1.01% | 88,900 |
| Oct 7, 2026 | 5.11 | 5.19 | 4.90 | 4.95 | -0.18 | -3.51% | 113,400 |
| Oct 6, 2026 | 5.22 | 5.24 | 5.05 | 5.13 | -0.07 | -1.35% | 86,600 |
| Oct 5, 2026 | 5.28 | 5.33 | 5.03 | 5.20 | +0.01 | +0.19% | 102,000 |
| Oct 2, 2026 | 5.49 | 5.55 | 5.06 | 5.19 | -0.18 | -3.35% | 167,700 |
| Oct 1, 2026 | 5.30 | 5.47 | 5.28 | 5.37 | +0.10 | +1.90% | 118,800 |
| Sep 30, 2026 | 5.27 | 5.36 | 5.16 | 5.27 | -0.02 | -0.38% | 47,400 |
| Sep 29, 2026 | 5.40 | 5.40 | 5.23 | 5.29 | -0.02 | -0.38% | 66,000 |
| Sep 28, 2026 | 5.22 | 5.43 | 5.19 | 5.31 | +0.09 | +1.72% | 75,800 |
| Sep 25, 2026 | 5.33 | 5.45 | 5.22 | 5.22 | -0.14 | -2.61% | 44,800 |
| Sep 24, 2026 | 5.27 | 5.36 | 5.19 | 5.36 | +0.09 | +1.71% | 60,200 |
| Sep 23, 2026 | 5.43 | 5.43 | 5.10 | 5.27 | -0.18 | -3.30% | 69,100 |
| Sep 22, 2026 | 5.19 | 5.46 | 5.19 | 5.45 | +0.28 | +5.42% | 127,000 |
| Sep 21, 2026 | 5.22 | 5.34 | 5.12 | 5.17 | -0.04 | -0.77% | 40,600 |
| Sep 18, 2026 | 5.06 | 5.30 | 5.06 | 5.21 | +0.18 | +3.58% | 66,400 |
| Sep 17, 2026 | 5.25 | 5.34 | 5.03 | 5.03 | -0.18 | -3.45% | 105,000 |
| Sep 16, 2026 | 5.15 | 5.22 | 5.00 | 5.21 | +0.05 | +0.97% | 76,500 |
| Sep 15, 2026 | 5.32 | 5.33 | 5.03 | 5.16 | -0.17 | -3.19% | 81,700 |
| Sep 14, 2026 | 5.18 | 5.35 | 5.14 | 5.33 | +0.18 | +3.50% | 180,700 |
| Sep 11, 2026 | 5.20 | 5.24 | 5.04 | 5.15 | -0.01 | -0.19% | 99,300 |
| Sep 10, 2026 | 5.20 | 5.38 | 5.13 | 5.16 | -0.04 | -0.77% | 69,600 |
| Sep 9, 2026 | 5.22 | 5.39 | 5.16 | 5.20 | -0.13 | -2.44% | 141,600 |
| Sep 8, 2026 | 5.39 | 5.57 | 5.24 | 5.33 | -0.06 | -1.11% | 87,300 |
| Sep 4, 2026 | 5.30 | 5.44 | 5.21 | 5.39 | +0.12 | +2.28% | 73,100 |
| Sep 3, 2026 | 5.36 | 5.36 | 5.20 | 5.27 | -0.03 | -0.57% | 65,500 |
| Sep 2, 2026 | 5.32 | 5.35 | 5.16 | 5.30 | -0.03 | -0.56% | 143,800 |
| Sep 1, 2026 | 5.17 | 5.55 | 5.14 | 5.33 | +0.19 | +3.70% | 242,100 |
| Aug 31, 2026 | 5.08 | 5.15 | 5.00 | 5.14 | +0.07 | +1.38% | 55,600 |
| Aug 28, 2026 | 5.13 | 5.14 | 4.99 | 5.07 | -0.05 | -0.98% | 63,500 |
| Aug 27, 2026 | 5.18 | 5.24 | 5.01 | 5.12 | +0.01 | +0.20% | 78,100 |
| Aug 26, 2026 | 5.07 | 5.23 | 4.96 | 5.11 | +0.01 | +0.20% | 149,300 |
| Aug 25, 2026 | 5.04 | 5.19 | 5.01 | 5.10 | +0.11 | +2.20% | 139,600 |
| Aug 24, 2026 | 5.12 | 5.18 | 4.97 | 4.99 | -0.11 | -2.16% | 124,400 |
| Aug 21, 2026 | 5.10 | 5.20 | 4.99 | 5.10 | +0.02 | +0.39% | 169,100 |
| Aug 20, 2026 | 5.04 | 5.12 | 4.96 | 5.08 | +0.07 | +1.40% | 129,400 |
| Aug 19, 2026 | 4.78 | 5.08 | 4.70 | 5.01 | +0.28 | +5.92% | 156,800 |
| Aug 18, 2026 | 4.74 | 4.76 | 4.54 | 4.73 | -0.04 | -0.84% | 123,100 |
| Aug 17, 2026 | 4.73 | 4.91 | 4.72 | 4.77 | +0.03 | +0.63% | 122,700 |
| Aug 14, 2026 | 4.77 | 4.81 | 4.60 | 4.74 | -0.04 | -0.84% | 59,900 |
65 days, newest first. Daily bars as drawn on the PYPD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.