5 DAY PERFORMANCE
-11.18%
1 MONTH PERFORMANCE
-18.52%
3 MONTH PERFORMANCE
-20.56%
6 MONTH PERFORMANCE
-29.90%
YEAR-TO-DATE PERFORMANCE
-24.74%
1 YEAR PERFORMANCE
-20.78%
PolyPid Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $2.83 | $2.89 (2.12%) | $3.05 | $2.83 | 55,665 | $18.70 M |
| 12/24/2024 | $3.85 | $2.97 (-22.86%) | $3.85 | $2.60 | 216,991 | $18.89 M |
| 12/23/2024 | $3.48 | $3.68 (5.75%) | $3.76 | $3.47 | 36,500 | $23.41 M |
| 12/20/2024 | $3.50 | $3.22 (-8%) | $3.68 | $3.22 | 32,910 | $20.48 M |
| 12/19/2024 | $2.98 | $3.50 (17.45%) | $3.55 | $2.98 | 34,822 | $22.26 M |
| 12/18/2024 | $2.59 | $2.87 (10.81%) | $2.98 | $2.52 | 19,100 | $18.26 M |
| 12/17/2024 | $2.41 | $2.50 (3.73%) | $2.53 | $2.40 | 35,636 | $15.90 M |
| 12/16/2024 | $2.62 | $2.43 (-7.25%) | $2.75 | $2.37 | 28,218 | $15.46 M |
| 12/13/2024 | $2.62 | $2.61 (-0.38%) | $2.78 | $2.60 | 32,309 | $16.60 M |
| 12/12/2024 | $2.78 | $2.58 (-7.19%) | $3.00 | $2.58 | 36,637 | $16.41 M |
| 12/11/2024 | $2.95 | $2.79 (-5.42%) | $3.13 | $2.67 | 56,200 | $17.75 M |
| 12/10/2024 | $2.92 | $2.87 (-1.71%) | $2.97 | $2.81 | 19,121 | $18.26 M |
| 12/09/2024 | $3.12 | $2.82 (-9.62%) | $3.12 | $2.82 | 6,116 | $17.94 M |
| 12/06/2024 | $2.95 | $3.02 (2.37%) | $3.19 | $2.90 | 13,238 | $19.21 M |
| 12/05/2024 | $2.90 | $2.95 (1.72%) | $3.00 | $2.90 | 9,127 | $18.77 M |
| 12/04/2024 | $3.20 | $2.99 (-6.56%) | $3.20 | $2.92 | 16,600 | $19.02 M |
| 12/03/2024 | $3.20 | $3.03 (-5.31%) | $3.25 | $3.01 | 26,000 | $19.27 M |
| 12/02/2024 | $3.29 | $3.29 (0%) | $3.46 | $3.25 | 146,700 | $20.93 M |
| 11/29/2024 | $3.40 | $3.34 (-1.76%) | $3.51 | $3.34 | 8,647 | $21.25 M |
| 11/27/2024 | $3.38 | $3.46 (2.37%) | $3.62 | $3.31 | 19,916 | $22.01 M |
| 11/26/2024 | $3.63 | $3.51 (-3.31%) | $3.63 | $3.41 | 14,518 | $22.33 M |
| 11/25/2024 | $3.48 | $3.61 (3.74%) | $3.74 | $3.45 | 13,100 | $22.96 M |
| 11/22/2024 | $3.35 | $3.55 (5.97%) | $3.62 | $3.35 | 16,000 | $22.58 M |
| 11/21/2024 | $3.30 | $3.43 (3.94%) | $3.49 | $3.30 | 4,800 | $21.82 M |
| 11/20/2024 | $3.60 | $3.49 (-3.06%) | $3.60 | $3.23 | 52,207 | $22.20 M |
| 11/19/2024 | $3.56 | $3.60 (1.12%) | $3.62 | $3.54 | 14,426 | $22.90 M |
| 11/18/2024 | $3.42 | $3.46 (1.17%) | $3.55 | $3.42 | 7,346 | $22.01 M |
| 11/15/2024 | $3.56 | $3.55 (-0.28%) | $3.56 | $3.49 | 10,411 | $17.84 M |
| 11/14/2024 | $3.42 | $3.42 (0%) | $3.42 | $3.42 | 2,500 | $17.19 M |
| 11/13/2024 | $3.30 | $3.40 (3.03%) | $3.59 | $3.30 | 5,001 | $17.08 M |
| 11/12/2024 | $3.44 | $3.50 (1.74%) | $3.56 | $3.44 | 4,423 | $17.59 M |
| 11/11/2024 | $3.50 | $3.49 (-0.29%) | $3.56 | $3.33 | 11,659 | $17.54 M |
| 11/08/2024 | $3.50 | $3.55 (1.43%) | $3.58 | $3.50 | 3,348 | $17.84 M |
| 11/07/2024 | $3.29 | $3.40 (3.34%) | $3.50 | $3.24 | 6,500 | $17.08 M |
| 11/06/2024 | $3.26 | $3.42 (4.91%) | $3.56 | $3.26 | 7,328 | $17.19 M |
| 11/05/2024 | $3.37 | $3.34 (-0.89%) | $3.59 | $3.24 | 8,700 | $16.78 M |
| 11/04/2024 | $3.48 | $3.33 (-4.31%) | $3.48 | $3.26 | 9,216 | $16.73 M |
| 11/01/2024 | $3.36 | $3.30 (-1.79%) | $3.45 | $3.30 | 7,820 | $16.58 M |
| 10/31/2024 | $3.41 | $3.20 (-6.16%) | $3.55 | $3.20 | 7,749 | $16.08 M |
| 10/30/2024 | $3.66 | $3.54 (-3.28%) | $3.66 | $3.54 | 1,113 | $17.79 M |
| 10/29/2024 | $3.72 | $3.49 (-6.18%) | $3.72 | $3.25 | 1,225 | $17.54 M |
| 10/28/2024 | $3.31 | $3.42 (3.32%) | $3.46 | $3.21 | 27,900 | $17.19 M |
| 10/25/2024 | $3.35 | $3.32 (-0.9%) | $3.51 | $3.26 | 16,246 | $16.68 M |
| 10/24/2024 | $3.33 | $3.47 (4.2%) | $3.56 | $3.30 | 4,645 | $17.44 M |
| 10/23/2024 | $3.30 | $3.29 (-0.3%) | $3.47 | $3.14 | 6,832 | $16.53 M |
| 10/22/2024 | $3.50 | $3.45 (-1.43%) | $3.60 | $3.40 | 15,745 | $17.34 M |
| 10/21/2024 | $3.59 | $3.30 (-8.08%) | $3.59 | $3.24 | 3,701 | $16.58 M |
| 10/18/2024 | $3.59 | $3.59 (0%) | $3.59 | $3.59 | 900 | $18.04 M |
| 10/17/2024 | $3.43 | $3.43 (0%) | $3.49 | $3.43 | 2,246 | $17.24 M |
| 10/16/2024 | $3.40 | $3.43 (0.88%) | $3.59 | $3.37 | 5,533 | $17.24 M |
| 10/15/2024 | $3.38 | $3.40 (0.59%) | $3.54 | $3.37 | 2,800 | $17.08 M |
| 10/14/2024 | $3.47 | $3.41 (-1.73%) | $3.75 | $3.33 | 12,500 | $17.13 M |
| 10/11/2024 | $3.50 | $3.47 (-0.86%) | $3.60 | $3.47 | 5,102 | $17.44 M |
| 10/10/2024 | $3.51 | $3.51 (0%) | $3.51 | $3.51 | 0 | $17.64 M |
| 10/09/2024 | $3.57 | $3.51 (-1.68%) | $3.65 | $3.37 | 15,900 | $17.64 M |
| 10/08/2024 | $3.60 | $3.54 (-1.67%) | $3.60 | $3.54 | 700 | $17.79 M |
| 10/07/2024 | $3.60 | $3.54 (-1.67%) | $3.61 | $3.54 | 3,014 | $17.79 M |
| 10/04/2024 | $3.54 | $3.59 (1.41%) | $3.62 | $3.54 | 1,346 | $18.04 M |
| 10/03/2024 | $3.43 | $3.54 (3.21%) | $3.61 | $3.43 | 3,220 | $17.79 M |
| 10/02/2024 | $3.45 | $3.45 (0%) | $3.62 | $3.31 | 7,334 | $17.34 M |
| 10/01/2024 | $3.51 | $3.55 (1.14%) | $3.75 | $3.51 | 6,715 | $17.84 M |
| 09/30/2024 | $3.46 | $3.44 (-0.58%) | $3.67 | $3.35 | 9,500 | $17.29 M |
| 09/27/2024 | $3.58 | $3.62 (1.12%) | $3.67 | $3.53 | 6,420 | $18.19 M |
| 09/26/2024 | $3.62 | $3.60 (-0.55%) | $3.69 | $3.48 | 3,600 | $18.09 M |