Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Polypid Ltd (NQ: PYPD )

4.315 -0.125 (-2.82%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 3.690 3.860 3.630 3.800 7,006 -0.02(-0.52%)
Dec 28, 2023 4.000 4.000 3.700 3.820 7,817 -0.18(-4.50%)
Dec 27, 2023 4.000 4.410 4.000 4.000 9,727 +0.39(+10.80%)
Dec 26, 2023 3.800 3.840 3.610 3.610 7,817 -0.20(-5.27%)
Dec 22, 2023 3.950 4.000 3.800 3.811 8,112 -0.10(-2.53%)
Dec 21, 2023 3.840 3.945 3.800 3.910 4,112 -0.02(-0.41%)
Dec 20, 2023 4.050 4.050 3.800 3.926 4,327 -0.22(-5.28%)
Dec 19, 2023 4.050 4.250 4.050 4.145 995 -0.07(-1.54%)
Dec 18, 2023 4.210 4.210 4.210 4.210 2,058 -0.02(-0.47%)
Dec 15, 2023 4.630 4.630 4.050 4.230 6,001 +0.03(+0.71%)
Dec 14, 2023 4.050 4.200 4.050 4.200 1,819 +0.08(+1.82%)
Dec 13, 2023 4.250 4.266 4.010 4.125 7,615 +0.10(+2.54%)
Dec 12, 2023 4.630 4.630 4.023 4.023 9,722 -0.66(-14.04%)
Dec 11, 2023 4.750 4.754 4.680 4.680 818 -0.02(-0.43%)
Dec 08, 2023 4.680 4.700 4.680 4.700 1,115 +0.15(+3.30%)
Dec 07, 2023 4.640 4.650 4.530 4.550 2,399 +0.04(+0.89%)
Dec 06, 2023 4.510 4.510 4.510 4.510 358 -0.49(-9.80%)
Dec 04, 2023 5.000 369 +0.05(+1.01%)
Dec 01, 2023 4.420 4.990 4.420 4.950 5,844 +0.25(+5.32%)
Nov 30, 2023 4.700 4.700 4.700 4.700 379 +0.12(+2.62%)
Nov 29, 2023 4.470 4.580 4.470 4.580 2,602 +0.25(+5.77%)
Nov 28, 2023 4.300 4.330 4.300 4.330 884 +0.23(+5.61%)
Nov 27, 2023 4.000 4.100 4.000 4.100 2,062 +0.19(+4.86%)
Nov 24, 2023 3.910 3.910 3.910 3.910 1,379 -0.04(-1.01%)
Nov 22, 2023 3.950 3.950 3.950 3.950 613 -0.16(-3.89%)
Nov 21, 2023 4.110 4.110 4.110 4.110 595 +0.04(+0.98%)
Nov 20, 2023 3.940 4.290 3.940 4.070 3,161 +0.17(+4.36%)
Nov 16, 2023 3.900 289 +0.00(+0.00%)
Nov 15, 2023 3.840 4.078 3.840 3.900 1,801 -0.12(-2.99%)
Nov 14, 2023 4.000 4.020 4.000 4.020 3,540 -0.01(-0.12%)
Nov 13, 2023 4.025 4.025 4.025 4.025 1,370 +0.28(+7.33%)
Nov 10, 2023 3.980 3.980 3.700 3.750 2,783 -0.11(-2.85%)
Nov 09, 2023 4.200 4.200 3.802 3.860 1,616 -0.32(-7.76%)
Nov 08, 2023 3.860 4.185 3.860 4.185 472 -0.05(-1.30%)
Nov 07, 2023 3.965 4.240 3.965 4.240 1,730 +0.31(+7.88%)
Nov 06, 2023 3.930 3.930 3.930 3.930 468 -0.12(-2.96%)
Nov 03, 2023 4.068 4.068 4.050 4.050 628 +0.15(+3.85%)
Nov 02, 2023 4.010 4.010 3.900 3.900 2,618 -0.24(-5.80%)
Oct 31, 2023 4.140 242 +0.36(+9.52%)
Oct 27, 2023 3.780 412 +0.08(+2.05%)
Oct 26, 2023 3.710 3.710 3.704 3.704 1,208 -0.16(-4.04%)
Oct 25, 2023 3.790 3.860 3.790 3.860 1,440 +0.07(+1.85%)
Oct 24, 2023 3.750 3.790 3.750 3.790 1,193 -0.12(-3.07%)
Oct 23, 2023 3.880 3.940 3.880 3.910 3,218 +0.14(+3.82%)
Oct 20, 2023 3.794 3.940 3.761 3.766 1,783 -0.09(-2.44%)
Oct 19, 2023 4.140 4.140 3.860 3.860 771 -0.06(-1.43%)
Oct 18, 2023 3.760 3.970 3.760 3.916 2,340 +0.02(+0.41%)
Oct 17, 2023 3.900 3.900 3.900 3.900 2,569 -0.01(-0.26%)
Oct 16, 2023 3.890 3.920 3.809 3.910 4,200 -0.03(-0.76%)
Oct 13, 2023 3.980 4.080 3.920 3.940 6,785 +0.08(+2.07%)
Oct 12, 2023 4.000 4.080 3.860 3.860 3,692 -0.14(-3.50%)
Oct 11, 2023 3.800 4.010 3.800 4.000 3,101 +0.11(+2.83%)
Oct 10, 2023 3.700 4.044 3.700 3.890 1,092 +0.19(+5.14%)
Oct 09, 2023 4.010 4.006 3.670 3.700 3,185 -0.11(-2.89%)
Oct 06, 2023 3.750 3.938 3.566 3.810 6,047 +0.06(+1.60%)
Oct 05, 2023 4.020 4.020 3.750 3.750 8,609 -0.36(-8.81%)
Oct 04, 2023 4.190 4.730 4.000 4.112 54,576 -0.16(-3.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.