PolyPid Ltd (PYPD)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -12.0481927711 | 4.15 | 4.4 | 3.65 | 11419 | 3.9762831 | CS |
| 4 | -0.71 | -16.2844036697 | 4.36 | 4.49 | 3.65 | 9780 | 4.04408574 | CS |
| 12 | -0.75 | -17.0454545455 | 4.4 | 5.09 | 3.65 | 4359 | 4.18970728 | CS |
| 26 | -3.06 | -45.6035767511 | 6.71 | 7 | 3.65 | 3751 | 4.79020387 | CS |
| 52 | -8.05 | -68.8034188034 | 11.7 | 11.997 | 3.5655 | 27762 | 8.06285726 | CS |
| 156 | -236.65 | -98.481065335 | 240.3 | 289.2 | 3.5655 | 147683 | 49.61066598 | CS |
| 260 | -476.35 | -99.2395833333 | 480 | 583.5 | 3.5655 | 122980 | 86.60467328 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 3.79 | -0.28 | -6.88 | 4.14 | 4.14 | 3.75 | 11190 |
| 1720737300 | 4.07 | 0.05 | 1.24 | 4.2 | 4.2 | 4 | 4182 |
| 1720650900 | 4.0199999 | 0.02 | 0.50 | 4.12 | 4.4 | 4.0199999 | 35151 |
| 1720564500 | 4 | 0 | 0.00 | 4.13 | 4.13 | 4 | 264 |
| 1720478100 | 4 | 0 | 0.00 | 4.15 | 4.15 | 4 | 6309 |
| 1720218900 | 4 | 0 | 0.00 | 3.85 | 4.11 | 3.85 | 3323 |
| 1720040640 | 4 | 0 | 0.00 | 4 | 4.01 | 3.99 | 1086 |
| 1719959700 | 4 | -0.24 | -5.66 | 4.25 | 4.25 | 3.98 | 2235 |
| 1719873300 | 4.24 | 0.04 | 0.95 | 4.49 | 4.49 | 4.2 | 3424 |
| 1719614100 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1719527700 | 4.2 | 0.12 | 2.98 | 4.17 | 4.2 | 3.9 | 1865 |
| 1719441300 | 4.0786 | 0.2 | 5.04 | 3.89 | 4.09 | 3.89 | 864 |
| 1719354900 | 3.8829 | -0.1 | -2.44 | 3.85 | 4 | 3.85 | 829 |
| 1719268500 | 3.98 | -0.28 | -6.57 | 4 | 4 | 3.85 | 2976 |
| 1719009300 | 4.26 | 0.26 | 6.50 | 4.26 | 4.26 | 4.26 | 506 |
| 1718922900 | 4 | -0.11 | -2.68 | 4.11 | 4.25 | 3.75 | 60069 |
| 1718750100 | 4.11 | -0.08 | -1.79 | 4.18 | 4.4255 | 4.0599999 | 21947 |
| 1718663700 | 4.1849999 | -0.06 | -1.30 | 4.36 | 4.37 | 4.1 | 4185 |
| 1718404500 | 4.24 | -0.06 | -1.40 | 4.25 | 4.25 | 4.24 | 779 |
| 1718318100 | 4.3 | 0.06 | 1.47 | 4.3099999 | 4.4 | 4.3 | 1607 |
| 1718231700 | 4.2377 | 0 | 0.00 | 4.28 | 4.28 | 4.2377 | 14 |
| 1718145300 | 4.2377 | 0 | 0.00 | 4.35 | 4.35 | 4.2377 | 115 |
| 1718058900 | 4.2377 | -0.12 | -2.81 | 4.49 | 4.49 | 4.2377 | 710 |
| 1717799700 | 4.36 | 0.21 | 5.06 | 4.295 | 4.36 | 4.295 | 783 |
| 1717713300 | 4.15 | 0 | 0.00 | 4.21 | 4.21 | 4.15 | 49 |
| 1717626900 | 4.15 | 0.1 | 2.47 | 4.1 | 4.23 | 4.1 | 2042 |
| 1717540500 | 4.05 | -0.1 | -2.41 | 4.24 | 4.345 | 4.05 | 1362 |
| 1717454100 | 4.15 | -0.35 | -7.78 | 4.44 | 4.5 | 4.1 | 2133 |
| 1717194900 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 126 |
| 1717108500 | 4.5 | 0.01 | 0.22 | 4.16 | 4.67 | 4 | 5148 |
| 1717022100 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 33 |
| 1716935700 | 4.49 | -0.16 | -3.54 | 4.54 | 4.64 | 4.49 | 1105 |
| 1716590100 | 4.6548 | 0 | 0.00 | 4.49 | 4.6548 | 4.49 | 13 |
| 1716503700 | 4.6548 | 0 | 0.00 | 4.54 | 4.66 | 4.54 | 201 |
| 1716417300 | 4.6548 | -0.05 | -1.09 | 4.3099999 | 4.6748 | 4.3099999 | 1196 |
| 1716330900 | 4.706 | 0.28 | 6.23 | 4.4 | 4.706 | 4.4 | 500 |
| 1716244500 | 4.43 | 0.11 | 2.67 | 4.24 | 4.43 | 4.24 | 286 |
| 1715985300 | 4.315 | -0.13 | -2.82 | 4.5199999 | 4.525 | 4.135 | 9119 |
| 1715898900 | 4.44 | -0.3 | -6.33 | 4.7 | 4.7 | 4.2401 | 4633 |
| 1715812500 | 4.74 | 0.39 | 8.89 | 4.33 | 4.74 | 4.33 | 1416 |
| 1715726100 | 4.353 | -0.39 | -8.22 | 4.25 | 4.353 | 4.25 | 535 |
| 1715639700 | 4.7428 | 0 | 0.00 | 4.7428 | 4.7428 | 4.7428 | 11 |
| 1715380500 | 4.7428 | 0.24 | 5.39 | 4.48 | 4.75 | 4.48 | 804 |
| 1715294100 | 4.5001 | 0.19 | 4.41 | 4.25 | 4.595 | 4.25 | 995 |
| 1715207700 | 4.3099999 | -0.55 | -11.32 | 4.75 | 4.8984 | 4.2001 | 7792 |
| 1715121300 | 4.86 | -0.08 | -1.62 | 4.93 | 4.93 | 4.69 | 3993 |
| 1715034900 | 4.94 | 0 | 0.00 | 4.94 | 5.01 | 4.94 | 208 |
| 1714775700 | 4.94 | 0.14 | 2.92 | 4.94 | 4.94 | 4.94 | 897 |
| 1714689300 | 4.8 | -0.2 | -4.00 | 4.965 | 4.98 | 4.8 | 2876 |
| 1714602900 | 5 | 0.23 | 4.78 | 5 | 5.09 | 4.8 | 8730 |
| 1714516500 | 4.7721 | 0 | 0.00 | 4.75 | 4.7721 | 4.75 | 161 |
| 1714430100 | 4.7721 | 0.02 | 0.41 | 4.7249 | 4.8 | 4.63 | 2874 |
| 1714170900 | 4.7525 | -0.05 | -1.12 | 4.74 | 4.8999 | 4.74 | 2321 |
| 1714084500 | 4.8065 | 0.25 | 5.47 | 4.7 | 4.88 | 4.7 | 1523 |
| 1713998100 | 4.5571 | 0.07 | 1.62 | 4.59 | 4.59 | 4.5571 | 885 |
| 1713911700 | 4.4845 | 0.06 | 1.34 | 4.4 | 4.5 | 4.08 | 905 |
| 1713825300 | 4.425 | 0.02 | 0.57 | 4.4 | 4.5 | 4.4 | 3559 |
| 1713566100 | 4.4 | 0.1 | 2.33 | 4.32 | 4.5 | 4.32 | 1310 |
| 1713479700 | 4.3 | -0.14 | -3.15 | 4.44 | 4.5 | 4.3 | 5248 |
| 1713393300 | 4.44 | -0.01 | -0.22 | 4.44 | 4.44 | 4.44 | 1079 |
| 1713306900 | 4.45 | -0.05 | -1.11 | 4.26 | 4.55 | 4.25 | 807 |
| 1713220500 | 4.5 | -0.1 | -2.17 | 4.5 | 4.6425 | 4.4 | 3479 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
