-
5 DAY PERFORMANCE
+3.78% -
1 MONTH PERFORMANCE
+3.78% -
3 MONTH PERFORMANCE
-10.75% -
6 MONTH PERFORMANCE
-26.09% -
YEAR-TO-DATE PERFORMANCE
-6.05% -
1 YEAR PERFORMANCE
-4.80%
PolyPid Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $3.54 | $3.59 (1.41%) | $3.62 | $3.54 | 1,346 | $17.94 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 |
| 08/22/2024 | $3.55 | $3.46 (-2.54%) | $3.55 | $3.46 | 3,100 | $17.39 M |
| 08/21/2024 | $3.54 | $3.53 (-0.28%) | $3.70 | $3.37 | 18,900 | $17.74 M |
| 08/20/2024 | $3.56 | $3.58 (0.56%) | $3.66 | $3.55 | 5,800 | $17.99 M |
| 08/19/2024 | $3.70 | $3.55 (-4.05%) | $3.70 | $3.38 | 5,138 | $17.84 M |
| 08/16/2024 | $3.69 | $3.75 (1.63%) | $3.75 | $3.60 | 3,000 | $18.84 M |
| 08/15/2024 | $3.40 | $3.60 (5.88%) | $3.64 | $3.40 | 2,644 | $18.09 M |
| 08/14/2024 | $3.49 | $3.49 (0%) | $3.49 | $3.49 | 400 | $17.54 M |
| 08/13/2024 | $3.43 | $3.56 (3.79%) | $3.57 | $3.40 | 3,108 | $17.89 M |
| 08/12/2024 | $3.28 | $3.70 (12.8%) | $3.74 | $3.27 | 4,211 | $18.59 M |
| 08/09/2024 | $3.26 | $3.26 (0%) | $3.26 | $3.26 | 221 | $15.29 M |
| 08/08/2024 | $3.48 | $3.50 (0.57%) | $3.50 | $3.46 | 5,500 | $16.42 M |
| 08/07/2024 | $3.50 | $3.50 (0%) | $3.50 | $3.50 | 400 | |
| 08/06/2024 | $3.53 | $3.50 (-0.85%) | $3.74 | $3.50 | 14,100 | $16.42 M |
| 08/05/2024 | $3.53 | $3.52 (-0.28%) | $3.60 | $3.50 | 4,100 | $16.51 M |
| 08/02/2024 | $3.64 | $3.53 (-3.02%) | $3.64 | $3.48 | 5,200 | $16.56 M |
| 08/01/2024 | $3.49 | $3.65 (4.58%) | $3.78 | $3.49 | 8,836 | $17.12 M |
| 07/31/2024 | $3.50 | $3.61 (3.14%) | $3.62 | $3.39 | 5,100 | $16.94 M |
| 07/30/2024 | $3.57 | $3.51 (-1.68%) | $3.61 | $3.45 | 6,346 | $16.47 M |
| 07/29/2024 | $3.68 | $3.45 (-6.25%) | $4.42 | $2.95 | 34,106 | $16.19 M |
| 07/26/2024 | $3.46 | $3.46 (0%) | $3.46 | $3.46 | 400 | $16.23 M |
| 07/25/2024 | $3.60 | $3.50 (-2.78%) | $3.60 | $3.45 | 5,200 | $16.42 M |
| 07/24/2024 | $3.70 | $3.49 (-5.68%) | $3.87 | $3.45 | 31,137 | $16.37 M |
| 07/23/2024 | $3.43 | $3.51 (2.33%) | $3.66 | $3.43 | 2,000 | $16.47 M |
| 07/22/2024 | $3.41 | $3.45 (1.17%) | $3.52 | $3.41 | 1,162 | $16.19 M |
| 07/19/2024 | $3.46 | $3.43 (-0.87%) | $3.49 | $3.42 | 1,478 | $16.09 M |
| 07/18/2024 | $3.64 | $3.50 (-3.85%) | $3.64 | $3.38 | 12,357 | $16.42 M |
| 07/17/2024 | $3.61 | $3.52 (-2.49%) | $3.89 | $3.50 | 9,202 | $16.51 M |
| 07/16/2024 | $3.71 | $3.76 (1.35%) | $3.82 | $3.70 | 2,673 | $17.64 M |
| 07/15/2024 | $3.75 | $3.65 (-2.67%) | $3.89 | $3.65 | 11,300 | $17.12 M |
| 07/12/2024 | $3.88 | $3.79 (-2.32%) | $3.89 | $3.75 | 11,190 | $17.78 M |
| 07/11/2024 | $4.00 | $4.07 (1.75%) | $4.10 | $4.00 | 4,182 | $19.09 M |
| 07/10/2024 | $4.05 | $4.02 (-0.74%) | $4.40 | $4.02 | 35,151 | $18.86 M |
| 07/09/2024 | $4.00 | $4.00 (0%) | $4.00 | $4.00 | 371 | $18.77 M |
| 07/08/2024 | $4.15 | $4.00 (-3.61%) | $4.15 | $4.00 | 6,309 | $18.77 M |
| 07/05/2024 | $3.99 | $4.00 (0.25%) | $4.11 | $3.99 | 3,323 | $18.77 M |