-
5 DAY PERFORMANCE
+2.60% -
1 MONTH PERFORMANCE
+7.90% -
3 MONTH PERFORMANCE
+4.41% -
6 MONTH PERFORMANCE
-23.66% -
YEAR-TO-DATE PERFORMANCE
-6.58% -
1 YEAR PERFORMANCE
-10.13%
PolyPid Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $3.35 | $3.55 (5.97%) | $3.62 | $3.35 | 15,990 | $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 |
| 09/25/2024 | $3.47 | $3.62 (4.32%) | $3.63 | $3.47 | 7,600 | $18.19 M |
| 09/24/2024 | $3.47 | $3.65 (5.19%) | $3.65 | $3.47 | 2,224 | $18.34 M |
| 09/23/2024 | $3.45 | $3.45 (0%) | $3.76 | $3.45 | 6,100 | $17.34 M |
| 09/20/2024 | $3.64 | $3.46 (-4.95%) | $3.65 | $3.46 | 3,900 | $17.39 M |
| 09/19/2024 | $3.46 | $3.46 (0%) | $3.48 | $3.45 | 1,115 | $17.39 M |
| 09/18/2024 | $3.46 | $3.45 (-0.29%) | $3.65 | $3.45 | 4,900 | $17.34 M |
| 09/17/2024 | $3.38 | $3.46 (2.37%) | $3.59 | $3.38 | 6,200 | $17.39 M |
| 09/16/2024 | $3.38 | $3.56 (5.33%) | $3.56 | $3.38 | 744 | $17.89 M |
| 09/13/2024 | $3.47 | $3.47 (0%) | $3.76 | $3.39 | 5,900 | $17.44 M |
| 09/12/2024 | $3.36 | $3.59 (6.85%) | $3.70 | $3.36 | 8,400 | $18.04 M |
| 09/11/2024 | $3.35 | $3.15 (-5.97%) | $3.35 | $3.14 | 2,234 | $15.83 M |
| 09/10/2024 | $3.51 | $3.44 (-1.99%) | $3.52 | $3.44 | 5,600 | $17.29 M |
| 09/09/2024 | $3.50 | $3.50 (0%) | $3.50 | $3.50 | 200 | $17.59 M |
| 09/06/2024 | $3.44 | $3.44 (0%) | $3.44 | $3.44 | 300 | $17.29 M |
| 09/05/2024 | $3.55 | $3.44 (-3.1%) | $3.55 | $3.43 | 3,700 | $17.29 M |
| 09/04/2024 | $3.50 | $3.49 (-0.29%) | $3.53 | $3.43 | 6,706 | $17.54 M |
| 09/03/2024 | $3.55 | $3.55 (0%) | $3.55 | $3.55 | 400 | $17.84 M |
| 08/30/2024 | $3.55 | $3.55 (0%) | $3.55 | $3.55 | 300 | $17.84 M |
| 08/29/2024 | $3.47 | $3.55 (2.31%) | $3.62 | $3.47 | 8,600 | $17.84 M |
| 08/28/2024 | $3.40 | $3.50 (2.94%) | $3.50 | $3.40 | 7,441 | $17.59 M |
| 08/27/2024 | $3.51 | $3.51 (0%) | $3.51 | $3.51 | 1,215 | $17.64 M |
| 08/26/2024 | $3.28 | $3.60 (9.76%) | $3.60 | $3.28 | 4,126 | $18.09 M |
| 08/23/2024 | $3.30 | $3.40 (3.03%) | $3.45 | $3.25 | 8,100 | $17.08 M |