5 DAY PERFORMANCE
+1.36%
1 MONTH PERFORMANCE
-7.72%
3 MONTH PERFORMANCE
-15.77%
6 MONTH PERFORMANCE
-13.58%
YEAR-TO-DATE PERFORMANCE
-1.64%
1 YEAR PERFORMANCE
-45.34%
PolyPid Ltd. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $3.07 | $2.99 (-2.61%) | $3.20 | $2.99 | 6,219 | $19.02 M |
02/20/2025 | $3.08 | $3.00 (-2.6%) | $3.20 | $2.89 | 19,033 | $19.08 M |
02/19/2025 | $3.01 | $2.90 (-3.65%) | $3.02 | $2.89 | 13,825 | $18.45 M |
02/18/2025 | $3.01 | $2.87 (-4.65%) | $3.27 | $2.87 | 2,867 | $18.26 M |
02/14/2025 | $2.87 | $2.95 (2.79%) | $3.20 | $2.82 | 18,923 | $18.77 M |
02/13/2025 | $2.98 | $2.83 (-5.03%) | $3.01 | $2.83 | 5,092 | $18.00 M |
02/12/2025 | $2.98 | $2.97 (-0.34%) | $3.11 | $2.75 | 10,500 | $18.89 M |
02/11/2025 | $3.07 | $2.89 (-5.86%) | $3.15 | $2.83 | 13,200 | $18.38 M |
02/10/2025 | $2.98 | $3.07 (3.02%) | $3.22 | $2.95 | 11,300 | $19.53 M |
02/07/2025 | $2.90 | $3.06 (5.52%) | $3.09 | $2.90 | 9,800 | $19.47 M |
02/06/2025 | $3.05 | $2.90 (-4.92%) | $3.15 | $2.85 | 24,600 | $18.45 M |
02/05/2025 | $3.03 | $3.08 (1.65%) | $3.13 | $2.84 | 1,500 | $19.59 M |
02/04/2025 | $3.00 | $3.13 (4.33%) | $3.13 | $2.77 | 11,516 | $19.91 M |
02/03/2025 | $2.77 | $2.96 (6.86%) | $3.00 | $2.76 | 5,233 | $18.83 M |
01/31/2025 | $2.95 | $2.86 (-3.05%) | $3.09 | $2.76 | 35,798 | $18.19 M |
01/30/2025 | $3.00 | $2.99 (-0.33%) | $3.14 | $2.92 | 27,200 | $19.02 M |
01/29/2025 | $3.18 | $2.98 (-6.29%) | $3.18 | $2.88 | 35,300 | $18.96 M |
01/28/2025 | $3.19 | $2.92 (-8.46%) | $3.34 | $2.92 | 48,400 | $18.57 M |
01/27/2025 | $3.24 | $3.15 (-2.78%) | $3.48 | $3.11 | 24,307 | $20.04 M |
01/24/2025 | $3.12 | $3.24 (3.85%) | $3.30 | $3.12 | 38,144 | $20.61 M |
01/23/2025 | $3.24 | $3.20 (-1.23%) | $3.37 | $3.14 | 38,314 | $20.36 M |
01/22/2025 | $3.35 | $3.24 (-3.28%) | $3.36 | $3.11 | 23,395 | $20.61 M |
01/21/2025 | $3.32 | $3.25 (-2.11%) | $3.32 | $3.06 | 20,116 | $20.67 M |
01/17/2025 | $3.28 | $3.30 (0.61%) | $3.33 | $3.19 | 27,404 | $20.99 M |
01/16/2025 | $3.25 | $3.19 (-1.85%) | $3.32 | $3.16 | 47,846 | $20.29 M |
01/15/2025 | $3.17 | $3.24 (2.21%) | $3.35 | $3.09 | 66,100 | $20.61 M |
01/14/2025 | $3.10 | $3.09 (-0.32%) | $3.13 | $3.00 | 40,300 | $19.66 M |
01/13/2025 | $3.13 | $2.93 (-6.39%) | $3.13 | $2.93 | 7,036 | $18.64 M |
01/10/2025 | $3.12 | $3.10 (-0.64%) | $3.12 | $3.01 | 5,315 | $19.72 M |
01/08/2025 | $3.13 | $2.99 (-4.47%) | $3.13 | $2.90 | 12,200 | $19.02 M |
01/07/2025 | $3.22 | $3.13 (-2.8%) | $3.22 | $3.05 | 11,105 | $19.91 M |
01/06/2025 | $3.21 | $3.00 (-6.54%) | $3.21 | $2.86 | 15,908 | $19.08 M |
01/03/2025 | $2.70 | $3.06 (13.33%) | $3.06 | $2.70 | 17,296 | $19.47 M |
01/02/2025 | $3.23 | $3.05 (-5.57%) | $3.24 | $3.01 | 8,600 | $19.40 M |
12/31/2024 | $3.15 | $3.04 (-3.49%) | $3.22 | $3.00 | 36,200 | $19.34 M |
12/30/2024 | $2.82 | $3.15 (11.7%) | $3.25 | $2.62 | 242,947 | $20.04 M |
12/27/2024 | $2.96 | $2.89 (-2.36%) | $3.00 | $2.77 | 21,430 | $18.38 M |
12/26/2024 | $2.83 | $2.85 (0.71%) | $3.05 | $2.83 | 76,524 | $18.13 M |
12/24/2024 | $3.85 | $2.97 (-22.86%) | $3.85 | $2.60 | 220,900 | $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 |