NASDAQ : PYPD
PolyPid Ltd. — Price history
Healthcare · Biotechnology · Israel
Last price 5.39 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 109.48M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PolyPid Ltd. (PYPD) closed at 5.42 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.55 | 5.69 | 5.27 | 5.42 | 206,176 | +0.56% |
| 2026-10-30 | 5.54 | 5.59 | 5.38 | 5.39 | 101,555 | -3.58% |
| 2026-10-29 | 5.84 | 5.84 | 5.55 | 5.59 | 93,873 | -3.29% |
| 2026-10-28 | 5.77 | 5.8 | 5.54 | 5.78 | 135,024 | +0.17% |
| 2026-10-27 | 5.34 | 5.79 | 5.34 | 5.77 | 229,102 | +9.07% |
| 2026-10-26 | 5.25 | 5.365 | 5.17 | 5.29 | 96,685 | +0.76% |
| 2026-10-23 | 5.14 | 5.25 | 5.11 | 5.25 | 104,234 | +2.34% |
| 2026-10-22 | 5.02 | 5.19 | 4.92 | 5.13 | 155,520 | +1.18% |
| 2026-10-21 | 5.19 | 5.21 | 5 | 5.07 | 137,081 | -1.55% |
| 2026-10-20 | 4.88 | 5.17 | 4.77 | 5.15 | 109,509 | +5.53% |
| 2026-10-19 | 5 | 5.091 | 4.77 | 4.88 | 110,954 | +3.39% |
| 2026-10-16 | 4.82 | 4.9 | 4.72 | 4.72 | 150,736 | -3.67% |
| 2026-10-15 | 4.7 | 4.97 | 4.61 | 4.9 | 120,601 | +1.45% |
| 2026-10-14 | 4.89 | 4.95 | 4.75 | 4.83 | 133,083 | -1.02% |
| 2026-10-13 | 5.04 | 5.08 | 4.8 | 4.88 | 93,370 | -2.79% |
| 2026-10-12 | 5.07 | 5.1 | 5 | 5.02 | 77,636 | -0.99% |
| 2026-10-09 | 4.91 | 5.16 | 4.9 | 5.07 | 60,179 | +3.47% |
| 2026-10-08 | 4.92 | 4.99 | 4.75 | 4.9 | 88,872 | -1.01% |
| 2026-10-07 | 5.11 | 5.19 | 4.9 | 4.95 | 115,098 | -3.51% |
| 2026-10-06 | 5.22 | 5.24 | 5.05 | 5.13 | 86,558 | -1.35% |
| 2026-10-05 | 5.28 | 5.33 | 5.03 | 5.2 | 102,016 | +0.19% |
| 2026-10-02 | 5.49 | 5.55 | 5.06 | 5.19 | 168,309 | -3.35% |
| 2026-10-01 | 5.3 | 5.47 | 5.28 | 5.37 | 118,780 | +1.90% |
| 2026-09-30 | 5.27 | 5.355 | 5.16 | 5.27 | 47,391 | -0.38% |
| 2026-09-29 | 5.4 | 5.4 | 5.23 | 5.29 | 66,038 | -0.38% |
| 2026-09-28 | 5.22 | 5.43 | 5.186 | 5.31 | 75,998 | +1.72% |
| 2026-09-25 | 5.33 | 5.45 | 5.22 | 5.22 | 44,768 | -2.61% |
| 2026-09-24 | 5.27 | 5.365 | 5.19 | 5.36 | 60,458 | +1.71% |
| 2026-09-23 | 5.43 | 5.43 | 5.1 | 5.27 | 69,131 | -3.30% |
| 2026-09-22 | 5.19 | 5.464 | 5.19 | 5.45 | 127,009 | +5.42% |
| 2026-09-21 | 5.22 | 5.345 | 5.12 | 5.17 | 40,762 | -0.77% |
| 2026-09-18 | 5.06 | 5.3 | 5.06 | 5.21 | 66,360 | +3.58% |
| 2026-09-17 | 5.25 | 5.34 | 5.03 | 5.03 | 104,965 | -3.45% |
| 2026-09-16 | 5.15 | 5.22 | 5 | 5.21 | 76,489 | +0.97% |
| 2026-09-15 | 5.32 | 5.33 | 5.03 | 5.16 | 81,671 | -3.19% |
| 2026-09-14 | 5.18 | 5.35 | 5.14 | 5.33 | 180,689 | +3.50% |
| 2026-09-11 | 5.2 | 5.24 | 5.04 | 5.15 | 100,183 | -0.19% |
| 2026-09-10 | 5.2 | 5.382 | 5.13 | 5.16 | 69,645 | -0.77% |
| 2026-09-09 | 5.22 | 5.39 | 5.16 | 5.2 | 141,577 | -2.44% |
| 2026-09-08 | 5.39 | 5.565 | 5.235 | 5.33 | 87,316 | -1.11% |
| 2026-09-04 | 5.3 | 5.44 | 5.21 | 5.39 | 73,097 | +2.28% |
| 2026-09-03 | 5.36 | 5.36 | 5.2 | 5.27 | 65,917 | -0.57% |
| 2026-09-02 | 5.32 | 5.35 | 5.16 | 5.3 | 143,786 | -0.56% |
| 2026-09-01 | 5.17 | 5.55 | 5.14 | 5.33 | 242,056 | +3.70% |
| 2026-08-31 | 5.08 | 5.15 | 5 | 5.14 | 56,033 | +1.38% |
| 2026-08-28 | 5.13 | 5.145 | 4.985 | 5.07 | 63,723 | -0.98% |
| 2026-08-27 | 5.18 | 5.24 | 5.01 | 5.12 | 78,068 | +0.20% |
| 2026-08-26 | 5.07 | 5.23 | 4.96 | 5.11 | 149,344 | +0.20% |
| 2026-08-25 | 5.04 | 5.19 | 5.015 | 5.1 | 139,606 | +2.31% |
| 2026-08-24 | 5.12 | 5.18 | 4.97 | 4.985 | 124,422 | -2.25% |
| 2026-08-21 | 5.1 | 5.205 | 4.99 | 5.1 | 169,113 | +0.39% |
| 2026-08-20 | 5.04 | 5.12 | 4.96 | 5.08 | 129,450 | +1.40% |
| 2026-08-19 | 4.78 | 5.08 | 4.695 | 5.01 | 156,784 | +5.92% |
| 2026-08-18 | 4.74 | 4.76 | 4.54 | 4.73 | 123,175 | -0.84% |
| 2026-08-17 | 4.73 | 4.91 | 4.72 | 4.77 | 122,738 | +0.63% |
| 2026-08-14 | 4.77 | 4.81 | 4.6 | 4.74 | 59,945 | -0.84% |
| 2026-08-13 | 4.8 | 4.87 | 4.7 | 4.78 | 121,219 | -1.24% |
| 2026-08-12 | 4.59 | 4.895 | 4.59 | 4.84 | 265,405 | +2.33% |
| 2026-08-11 | 4.78 | 4.812 | 4.61 | 4.73 | 84,215 | -0.84% |
| 2026-08-10 | 4.84 | 4.94 | 4.74 | 4.77 | 335,985 | -1.45% |
| 2026-08-07 | 4.9 | 4.99 | 4.78 | 4.84 | 144,099 | +0.62% |
| 2026-08-06 | 4.6 | 4.89 | 4.45 | 4.81 | 137,172 | +4.57% |
| 2026-08-05 | 4.46 | 4.68 | 4.31 | 4.6 | 134,846 | +3.37% |
| 2026-08-04 | 4.37 | 4.6 | 4.35 | 4.45 | 165,912 | +2.06% |
| 2026-08-03 | 4.29 | 4.39 | 4.04 | 4.36 | 269,765 | +1.63% |
| 2026-07-31 | 4.41 | 4.46 | 4.19 | 4.29 | 115,357 | -1.83% |
| 2026-07-30 | 4.13 | 4.41 | 4.13 | 4.37 | 133,879 | +7.11% |
| 2026-07-29 | 4.22 | 4.34 | 3.96 | 4.08 | 435,659 | +8.80% |
| 2026-07-28 | 3.96 | 3.99 | 3.714 | 3.75 | 139,612 | -5.78% |
| 2026-07-27 | 3.95 | 4.11 | 3.9 | 3.98 | 91,139 | +2.05% |
| 2026-07-24 | 4.23 | 4.3 | 3.88 | 3.9 | 286,505 | -8.02% |
| 2026-07-23 | 3.93 | 4.3 | 3.93 | 4.24 | 302,140 | +6.00% |
| 2026-07-22 | 3.69 | 4.04 | 3.65 | 4 | 439,231 | +6.95% |
| 2026-07-21 | 4.79 | 4.84 | 3.72 | 3.74 | 2,229,568 | -27.38% |
| 2026-07-20 | 5.39 | 5.582 | 5.11 | 5.15 | 162,338 | -4.10% |
| 2026-07-17 | 5.1 | 5.73 | 5.06 | 5.37 | 241,797 | +3.47% |
| 2026-07-16 | 5.22 | 5.39 | 5.11 | 5.19 | 188,931 | -0.38% |
| 2026-07-15 | 5.38 | 5.493 | 5.15 | 5.21 | 141,594 | -2.62% |
| 2026-07-14 | 5.09 | 5.39 | 4.99 | 5.35 | 222,673 | +6.15% |
| 2026-07-13 | 5.26 | 5.32 | 5 | 5.04 | 254,572 | -3.63% |
| 2026-07-10 | 5.42 | 5.45 | 5.16 | 5.23 | 256,612 | -3.51% |
| 2026-07-09 | 5.24 | 5.6 | 5.18 | 5.42 | 320,147 | +4.03% |
| 2026-07-08 | 5.3 | 5.49 | 5.15 | 5.21 | 270,008 | -2.25% |
| 2026-07-07 | 5.57 | 5.615 | 5.27 | 5.33 | 189,764 | -4.48% |
| 2026-07-06 | 5.12 | 5.58 | 5.02 | 5.58 | 504,200 | +11.16% |
| 2026-07-02 | 5.15 | 5.16 | 4.95 | 5.02 | 223,851 | -0.59% |
| 2026-07-01 | 5.1 | 5.12 | 5 | 5.05 | 188,608 | -0.59% |
| 2026-06-30 | 4.99 | 5.1 | 4.91 | 5.08 | 283,620 | +2.21% |
| 2026-06-29 | 4.75 | 5.24 | 4.72 | 4.97 | 423,237 | +4.63% |
| 2026-06-26 | 4.61 | 4.82 | 4.58 | 4.75 | 150,344 | +3.94% |
| 2026-06-25 | 4.8 | 4.865 | 4.53 | 4.57 | 130,820 | -3.99% |
| 2026-06-24 | 5 | 5.03 | 4.74 | 4.76 | 210,939 | -4.61% |
| 2026-06-23 | 5.05 | 5.12 | 4.92 | 4.99 | 272,044 | -2.73% |
| 2026-06-22 | 4.7 | 5.2 | 4.6 | 5.13 | 407,879 | +8.23% |
| 2026-06-18 | 4.562 | 4.83 | 4.56 | 4.74 | 101,277 | +3.95% |
| 2026-06-17 | 4.61 | 4.755 | 4.56 | 4.56 | 24,336 | -2.15% |
| 2026-06-16 | 4.66 | 4.825 | 4.63 | 4.66 | 58,208 | -0.11% |
| 2026-06-15 | 4.6 | 4.7 | 4.586 | 4.665 | 34,096 | +0.97% |
| 2026-06-12 | 4.56 | 4.755 | 4.5 | 4.62 | 61,881 | +1.09% |
| 2026-06-11 | 4.55 | 4.803 | 4.5 | 4.57 | 103,116 | +1.33% |
| 2026-06-10 | 4.56 | 4.685 | 4.5 | 4.51 | 52,115 | -1.31% |
| 2026-06-09 | 4.68 | 4.755 | 4.44 | 4.57 | 69,051 | -1.08% |
| 2026-06-08 | 4.55 | 4.926 | 4.4 | 4.62 | 68,573 | +2.67% |
| 2026-06-05 | 4.9 | 4.94 | 4.5 | 4.5 | 215,463 | -6.83% |
| 2026-06-04 | 4.72 | 4.85 | 4.66 | 4.83 | 170,544 | +2.33% |
| 2026-06-03 | 4.85 | 4.88 | 4.62 | 4.72 | 202,776 | -3.08% |
| 2026-06-02 | 5.14 | 5.21 | 4.8 | 4.87 | 197,229 | -3.94% |
| 2026-06-01 | 4.76 | 5.1 | 4.69 | 5.07 | 370,888 | +7.42% |
| 2026-05-29 | 4.76 | 4.76 | 4.61 | 4.72 | 55,313 | -0.84% |
| 2026-05-28 | 4.79 | 4.83 | 4.595 | 4.76 | 160,255 | -0.21% |
| 2026-05-27 | 4.9 | 4.945 | 4.68 | 4.77 | 238,736 | -1.45% |
| 2026-05-26 | 5.19 | 5.2 | 4.81 | 4.84 | 148,962 | -3.59% |
| 2026-05-22 | 4.83 | 5.1 | 4.83 | 5.02 | 198,756 | +3.93% |
| 2026-05-21 | 4.85 | 4.98 | 4.76 | 4.83 | 223,784 | -0.41% |
| 2026-05-20 | 4.82 | 4.98 | 4.74 | 4.85 | 214,566 | +1.89% |
| 2026-05-19 | 4.8 | 4.8 | 4.6 | 4.76 | 108,075 | +0.63% |
| 2026-05-18 | 4.58 | 4.76 | 4.56 | 4.73 | 293,484 | +6.05% |
| 2026-05-15 | 4.3 | 4.65 | 4.25 | 4.46 | 110,033 | +1.83% |
| 2026-05-14 | 4.25 | 4.415 | 4.2 | 4.38 | 94,510 | +3.79% |
| 2026-05-13 | 4.33 | 4.59 | 4.18 | 4.22 | 127,993 | -7.46% |