Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

PolyPid Ltd. (PYPD)

2.8900
+0.0800
+(2.85%)
As of 10:32:01 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 20252.84002.89002.80002.89002.89009,188
May 7, 20252.87702.87702.78502.81902.819012,300
May 6, 20252.74002.76002.71002.71002.71005,200
May 5, 20252.77002.85002.75002.80002.800011,200
May 2, 20252.80002.87002.73002.79002.79004,000
May 1, 20252.92002.98002.70002.80002.800012,800
Apr 30, 20253.25003.25002.74002.85002.850070,400
Apr 29, 20252.46002.67002.45002.62002.620033,300
Apr 28, 20252.61002.61002.50002.51502.515043,800
Apr 25, 20252.63002.70002.59102.60002.600011,200
Apr 24, 20252.75002.75002.65002.66502.665024,800
Apr 23, 20252.70002.78002.70002.75002.75005,900
Apr 22, 20252.75002.75002.65002.71002.71003,500
Apr 21, 20252.75002.76002.75002.75002.75003,900
Apr 17, 20252.75002.76402.74002.74002.74002,400
Apr 16, 20252.74002.75002.63502.75002.75009,300
Apr 15, 20252.56002.70002.56002.69902.69906,000
Apr 14, 20252.57002.58002.50002.55002.550019,500
Apr 11, 20252.46002.48002.44002.48002.48002,000
Apr 10, 20252.50002.61402.38002.45002.450011,600
Apr 9, 20252.33002.54302.33002.51202.51204,100
Apr 8, 20252.41002.47002.41002.43002.43009,000
Apr 7, 20252.41002.41002.30002.40002.40009,800
Apr 4, 20252.66002.66002.50002.51002.510016,400
Apr 3, 20252.68002.75002.59502.75002.750012,100
Apr 2, 20252.73002.73002.71002.71002.71001,400
Apr 1, 20252.67002.75002.67002.74902.74903,500
Mar 31, 20252.74002.74002.67002.71002.71002,200
Mar 28, 20252.66202.75002.66202.74002.740032,300
Mar 27, 20252.78002.97002.72002.72002.720043,900
Mar 26, 20252.81002.82002.75002.75002.75005,900
Mar 25, 20252.93002.93002.77702.80002.800011,100
Mar 24, 20252.85202.96802.83302.96802.96805,100
Mar 21, 20252.83002.84502.81002.81002.81003,500
Mar 20, 20252.85002.85002.85002.85002.85004,800
Mar 19, 20252.98402.98402.88502.89002.89001,600
Mar 18, 20253.08003.08002.83002.96002.960015,700
Mar 17, 20252.95003.07002.84003.07003.070019,300
Mar 14, 20252.89003.05002.83002.97502.97509,900
Mar 13, 20252.95002.99402.87202.94002.94003,800
Mar 12, 20252.94003.20402.90002.90002.90008,400
Mar 11, 20252.74002.92502.74002.84002.84003,000
Mar 10, 20252.83002.88002.74002.74002.740043,600
Mar 7, 20252.81002.88002.76002.87002.870014,500
Mar 6, 20252.92002.99202.81002.81002.810014,200
Mar 5, 20252.91402.95402.82002.93002.930016,600
Mar 4, 20252.98003.20002.85002.91502.915023,000
Mar 3, 20253.26003.26002.91002.96202.962047,400
Feb 28, 20252.95003.23002.82003.23003.230012,900
Feb 27, 20253.11003.11002.91002.92002.920012,200
Feb 26, 20252.98103.12002.85003.10003.10005,000
Feb 25, 20253.02003.02002.84002.94002.940011,500
Feb 24, 20252.94003.02002.94003.02003.02001,900
Feb 21, 20253.07003.20002.99002.99002.99006,200
Feb 20, 20253.08003.19502.89003.00003.000019,000
Feb 19, 20253.01003.02002.89102.90002.900013,800
Feb 18, 20253.01003.27302.87002.87002.87002,800
Feb 14, 20252.87003.20002.82002.95002.950018,900
Feb 13, 20252.98003.01002.83102.83102.83104,300
Feb 12, 20252.98003.11002.75002.97002.970010,500
Feb 11, 20253.07003.15002.83002.88502.885013,200
Feb 10, 20252.98003.22002.95003.07003.070011,300
Feb 7, 20252.90003.09002.90003.06003.06009,800
Feb 6, 20253.05003.15002.85002.90002.900024,600
Feb 5, 20253.03003.13002.84303.08003.08001,500
Feb 4, 20253.00003.13002.77003.13003.130011,500
Feb 3, 20252.77103.00002.76002.96002.96005,200
Jan 31, 20252.95003.09002.76002.86002.860035,400
Jan 30, 20253.00003.14002.92002.99002.990027,200
Jan 29, 20253.18003.18002.88002.98002.980035,300
Jan 28, 20253.19003.34402.92002.92002.920048,400
Jan 27, 20253.24003.47503.11003.15003.150024,300
Jan 24, 20253.12003.30403.12003.24003.240038,100
Jan 23, 20253.24003.37003.14003.20003.200038,300
Jan 22, 20253.35003.36303.11003.24003.240023,100
Jan 21, 20253.32003.32003.06003.25003.250020,100
Jan 17, 20253.28003.32503.19003.30003.300027,400
Jan 16, 20253.25103.31503.16003.19003.190047,700
Jan 15, 20253.16503.35003.09003.24003.240066,100
Jan 14, 20253.10003.13103.00003.09003.090040,300
Jan 13, 20253.13003.13002.93302.93302.93307,000
Jan 10, 20253.12003.12003.00703.10003.10005,300
Jan 8, 20253.13003.13002.90202.99002.990012,200
Jan 7, 20253.22003.22003.05003.13003.130011,100
Jan 6, 20253.21003.21002.86003.00003.000015,900
Jan 3, 20252.70203.06002.70203.06003.060017,200
Jan 2, 20253.23003.24003.01003.05003.05008,600
Dec 31, 20243.15003.22003.00003.04003.040036,200
Dec 30, 20242.82003.25002.62003.15003.1500242,900
Dec 27, 20242.96003.00002.77202.89002.890021,400
Dec 26, 20242.83003.04702.83002.85002.850076,500
Dec 24, 20243.85003.85002.60002.97002.9700220,900
Dec 23, 20243.48003.76003.46503.68003.680036,500
Dec 20, 20243.50003.68003.22003.22003.220032,800
Dec 19, 20242.98203.55002.98203.50003.500034,800
Dec 18, 20242.59002.97502.52002.87202.872019,100
Dec 17, 20242.41002.53002.40002.50002.500035,600
Dec 16, 20242.62002.75002.37002.43002.430028,200
Dec 13, 20242.62002.78002.60002.61002.610032,300
Dec 12, 20242.78003.00002.58002.58002.580036,600
Dec 11, 20242.95003.13002.67002.79002.790056,200
Dec 10, 20242.92002.97002.80702.87002.870019,000
Dec 9, 20243.12003.12002.82002.82002.82006,100
Dec 6, 20242.95003.19002.90003.02003.020013,200
Dec 5, 20242.90003.00002.90002.95002.95009,100
Dec 4, 20243.20003.20002.92002.99002.990016,600
Dec 3, 20243.20003.25003.01003.03003.030026,000
Dec 2, 20243.28503.46003.25003.29003.2900146,700
Nov 29, 20243.40003.51003.34003.34003.34008,600
Nov 27, 20243.38003.62003.31003.45503.455019,900
Nov 26, 20243.62803.62803.40803.50503.505014,500
Nov 25, 20243.48003.74003.45003.61003.610013,100
Nov 22, 20243.35003.62003.35003.54503.545016,000
Nov 21, 20243.30003.49003.30003.43003.43004,800
Nov 20, 20243.60003.60003.22503.49003.490052,200
Nov 19, 20243.56003.62003.54003.60003.600014,400
Nov 18, 20243.42303.55003.42303.46303.46307,300
Nov 15, 20243.56003.56003.49003.55003.550010,400
Nov 14, 20243.42003.42003.42003.42003.42002,500
Nov 13, 20243.30303.59003.30303.40003.40005,000
Nov 12, 20243.44203.56003.44203.50003.50004,400
Nov 11, 20243.50003.56003.32503.49003.490011,500
Nov 8, 20243.50003.58003.50003.55003.55003,300
Nov 7, 20243.29003.50003.24003.40003.40006,500
Nov 6, 20243.26003.55903.26003.42003.42007,300
Nov 5, 20243.37003.58603.23803.33803.33808,700
Nov 4, 20243.48103.48103.26003.33003.33009,200
Nov 1, 20243.36003.44503.30003.30003.30007,700
Oct 31, 20243.40503.55303.20003.20003.20007,700
Oct 30, 20243.66003.66003.54003.54003.54001,100
Oct 29, 20243.72003.72003.25003.49003.49001,200
Oct 28, 20243.31003.46003.21003.41903.419027,900
Oct 25, 20243.35003.51003.26003.32003.320016,200
Oct 24, 20243.33003.56503.30003.47403.47404,600
Oct 23, 20243.30003.46503.14003.29003.29006,800
Oct 22, 20243.50003.60003.40003.45003.450015,700
Oct 21, 20243.59003.59003.24003.30003.30003,700
Oct 18, 20243.59003.59003.59003.59003.5900900
Oct 17, 20243.43003.49003.43003.43003.43002,200
Oct 16, 20243.40003.59303.37003.43003.43005,500
Oct 15, 20243.38003.54003.37003.40003.40002,800
Oct 14, 20243.47003.75003.33003.41003.410012,500
Oct 11, 20243.50003.60003.47003.47003.47005,100
Oct 10, 20243.51003.51003.51003.51003.5100-
Oct 9, 20243.57003.65003.36803.51003.510015,900
Oct 8, 20243.60003.60003.54003.54003.5400700
Oct 7, 20243.60003.61003.54003.54003.54003,000
Oct 4, 20243.54003.62003.54003.58503.58501,300
Oct 3, 20243.43003.61003.43003.54003.54003,200
Oct 2, 20243.45003.62003.31003.45003.45007,300
Oct 1, 20243.51003.75003.51003.55003.55006,700
Sep 30, 20243.46003.66503.35003.44003.44009,500
Sep 27, 20243.58003.67003.53003.62003.62006,400
Sep 26, 20243.62003.69003.48003.60203.60203,600
Sep 25, 20243.47003.63003.47003.62003.62007,600
Sep 24, 20243.47003.65003.47003.65003.65002,200
Sep 23, 20243.45003.75903.45003.45003.45006,100
Sep 20, 20243.64003.65003.46003.46003.46003,900
Sep 19, 20243.46003.48003.45003.46003.46001,100
Sep 18, 20243.46003.65003.45003.45003.45004,900
Sep 17, 20243.38303.59003.38303.46003.46006,200
Sep 16, 20243.38003.55503.38003.55503.5550700
Sep 13, 20243.47003.76003.39003.46503.46505,900
Sep 12, 20243.35903.70003.35903.59003.59008,400
Sep 11, 20243.35003.35003.14103.15003.15002,200
Sep 10, 20243.51003.52003.44003.44003.44005,600
Sep 9, 20243.50003.50003.50003.50003.5000200
Sep 6, 20243.44003.44003.44003.44003.4400300
Sep 5, 20243.55003.55003.43003.44003.44003,700
Sep 4, 20243.50003.53003.43003.48903.48906,700
Sep 3, 20243.55003.55003.55003.55003.5500400
Aug 30, 20243.55003.55003.55003.55003.5500300
Aug 29, 20243.47003.62003.47003.55003.55008,600
Aug 28, 20243.40003.50003.40003.50003.50007,400
Aug 27, 20243.51003.51003.51003.51003.51001,200
Aug 26, 20243.28003.60003.28003.60003.60004,100
Aug 23, 20243.30003.45503.25003.40003.40008,100
Aug 22, 20243.55003.55003.46003.46003.46003,100
Aug 21, 20243.54003.70003.37003.53003.530018,900
Aug 20, 20243.56003.66003.55003.58003.58005,800
Aug 19, 20243.70003.70003.38003.55003.55005,100
Aug 16, 20243.69003.75003.59503.75003.75003,000
Aug 15, 20243.40003.64003.40003.60003.60002,600
Aug 14, 20243.49003.49003.49003.49003.4900400
Aug 13, 20243.43003.57003.40003.56003.56003,100
Aug 12, 20243.28003.74003.27003.70003.70004,200
Aug 9, 20243.26003.26003.26003.26003.2600200
Aug 8, 20243.48003.50003.46003.50003.50005,500
Aug 7, 20243.50003.50003.50003.50003.5000400
Aug 6, 20243.53003.74003.50003.50003.500014,100
Aug 5, 20243.53003.60203.50003.52003.52004,100
Aug 2, 20243.64003.64003.48003.53003.53005,200
Aug 1, 20243.49003.78003.49003.65003.65008,800
Jul 31, 20243.50003.62003.39003.61003.61005,100
Jul 30, 20243.57003.61003.45003.51003.51006,300
Jul 29, 20243.68004.42002.95003.45203.452034,000
Jul 26, 20243.46003.46003.46003.46003.4600400
Jul 25, 20243.59503.60203.45003.50003.50005,200
Jul 24, 20243.70003.87003.45003.49003.490031,100
Jul 23, 20243.43003.66003.43003.51003.51002,000
Jul 22, 20243.41003.52103.41003.45003.45001,200
Jul 19, 20243.46003.49003.42003.43003.43001,500
Jul 18, 20243.64003.64003.38003.50003.500012,300
Jul 17, 20243.61003.89003.50003.52003.52009,200
Jul 16, 20243.71003.81603.70003.76003.76002,500
Jul 15, 20243.75003.89003.65003.65003.650011,300
Jul 12, 20243.88003.89003.75003.79003.790011,200
Jul 11, 20244.00004.10004.00004.07004.07004,200
Jul 10, 20244.05004.40004.02004.02004.020035,200
Jul 9, 20244.00004.00004.00004.00004.0000400
Jul 8, 20244.15004.15004.00004.00004.00006,300
Jul 5, 20243.99004.11003.99004.00004.00003,300
Jul 3, 20244.00004.01003.99004.00004.00001,100
Jul 2, 20243.98004.02003.98004.00004.00002,200
Jul 1, 20244.49004.49004.20004.24004.24003,600
Jun 28, 20244.25004.40004.12504.30004.300015,600
Jun 27, 20244.17004.20003.90004.20004.20001,900
Jun 26, 20244.09004.09004.07904.07904.0790900
Jun 25, 20244.00004.00003.88303.88303.8830800
Jun 24, 20244.00004.00003.85003.98003.98003,000
Jun 21, 20244.26004.26004.26004.26004.2600500
Jun 20, 20244.22504.25003.75004.00004.000060,100
Jun 18, 20244.20004.42604.06004.11004.110022,200
Jun 17, 20244.36004.37004.10004.18504.18504,200
Jun 14, 20244.24004.24004.24004.24004.2400800
Jun 13, 20244.30004.40004.30004.30004.30001,600
Jun 12, 20244.23804.23804.23804.23804.2380-
Jun 11, 20244.23804.23804.23804.23804.2380-
Jun 10, 20244.49004.49004.23804.23804.2380700
Jun 7, 20244.29504.36004.29504.36004.3600800
Jun 6, 20244.15004.15004.15004.15004.1500-
Jun 5, 20244.10004.23004.10004.15004.15002,100
Jun 4, 20244.10004.34504.05004.05004.05001,400
Jun 3, 20244.50004.50004.10004.15004.15002,200
May 31, 20244.50004.50004.50004.50004.5000-
May 30, 20244.10004.67004.00004.50004.50005,100
May 29, 20244.49004.49004.49004.49004.4900100
May 28, 20244.54004.64004.49004.49004.49001,100
May 24, 20244.65504.65504.65504.65504.6550-
May 23, 20244.65504.65504.65504.65504.6550-
May 22, 20244.67504.67504.65504.65504.65501,200
May 21, 20244.40004.70604.40004.70604.7060500
May 20, 20244.43004.43004.43004.43004.4300300
May 17, 20244.52504.52504.13504.31504.31509,200
May 16, 20244.59004.60004.24004.44004.44004,600
May 15, 20244.33004.74004.33004.74004.74001,400
May 14, 20244.35304.35304.35304.35304.3530500
May 13, 20244.74304.74304.74304.74304.7430-
May 10, 20244.57504.75004.57504.74304.7430800
May 9, 20244.50004.59504.50004.50004.50001,000
May 8, 20244.89804.89804.20004.31004.31007,800

Related Tickers

ORGS Orgenesis Inc.
1.9200
-5.42%
 
COYA Coya Therapeutics, Inc.
6.25
+4.69%
 
EPRX Eupraxia Pharmaceuticals Inc.
3.7850
-3.69%
 
ADXN Addex Therapeutics Ltd
8.07
-0.37%
 
GANX Gain Therapeutics, Inc.
1.9800
+1.54%
 
EVGN Evogene Ltd.
1.1500
+0.88%
 
TSBX Turnstone Biologics Corp.
0.3500
+5.26%
 
LSB LakeShore Biopharma Co., Ltd
1.1999
+1.69%
 
NEUP Neuphoria Therapeutics Inc.
4.8999
-1.21%
 
ACOG Alpha Cognition Inc. Common Stock
7.66
+2.13%