ストックスクリーナーアプリを入手
3.22
8.00%
-0.28
Polypid Ltd (PYPD) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $3.68 | $3.22 | $0.46 | 32,751.0 | -8.00% |
| 2024-12-19 | $3.55 | $2.98 | $0.568 | 34,820.0 | +21.89% |
| 2024-12-18 | $2.98 | $2.52 | $0.4548 | 19,086.0 | +14.86% |
| 2024-12-17 | $2.53 | $2.40 | $0.13 | 35,636.0 | +2.88% |
| 2024-12-16 | $2.75 | $2.37 | $0.38 | 28,218.0 | -6.90% |
| 2024-12-13 | $2.78 | $2.60 | $0.18 | 32,309.0 | +1.16% |
| 2024-12-12 | $3.00 | $2.58 | $0.42 | 36,637.0 | -7.53% |
| 2024-12-11 | $3.13 | $2.67 | $0.46 | 56,152.0 | -2.79% |
| 2024-12-10 | $2.97 | $2.81 | $0.1634 | 19,026.0 | +1.77% |
| 2024-12-09 | $3.12 | $2.82 | $0.30 | 6,116.0 | -6.62% |
| 2024-12-06 | $3.19 | $2.90 | $0.29 | 13,238.0 | +2.37% |
| 2024-12-05 | $3.00 | $2.90 | $0.10 | 9,127.0 | -1.34% |
| 2024-12-04 | $3.20 | $2.92 | $0.28 | 16,552.0 | -1.32% |
| 2024-12-03 | $3.25 | $3.01 | $0.24 | 25,299.0 | -7.90% |
| 2024-12-02 | $3.46 | $3.25 | $0.21 | 146,677.0 | -1.50% |
| 2024-11-29 | $3.51 | $3.34 | $0.17 | 8,647.0 | -3.33% |
| 2024-11-27 | $3.62 | $3.31 | $0.31 | 19,916.0 | -1.43% |
| 2024-11-26 | $3.63 | $3.41 | $0.2191 | 14,518.0 | -2.91% |
| 2024-11-25 | $3.74 | $3.45 | $0.29 | 13,051.0 | +1.83% |
| 2024-11-22 | $3.62 | $3.35 | $0.27 | 15,990.0 | +3.35% |
Polypid Ltd (PYPD) 株の年ごとの株価履歴
この詳細な分析では、Polypid Ltd株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はPYPD株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Polypid Ltd株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のPolypid Ltd (PYPD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $3.68 | $2.37 | $1.31 | 544,395.0 | -3.59% |
| 2024-11 | $3.74 | $3.23 | $0.515 | 227,385.0 | +4.37% |
| 2024-10 | $3.75 | $3.14 | $0.61 | 152,324.0 | -6.98% |
| 2024-09 | $3.76 | $3.14 | $0.619 | 84,704.0 | -3.10% |
| 2024-08 | $3.78 | $3.25 | $0.5299 | 113,380.0 | -1.66% |
| 2024-07 | $4.49 | $2.95 | $1.54 | 189,452.0 | -16.05% |
| 2024-06 | $4.50 | $3.75 | $0.75 | 118,761.0 | -4.44% |
| 2024-05 | $5.09 | $4.00 | $1.09 | 50,452.0 | -5.70% |
| 2024-04 | $4.95 | $4.20 | $0.75 | 64,289.0 | +3.74% |
| 2024-03 | $5.95 | $4.41 | $1.54 | 33,442.0 | -14.18% |
| 2024-02 | $7.00 | $5.25 | $1.75 | 98,578.0 | -14.92% |
| 2024-01 | $9.20 | $4.10 | $5.10 | 288,139.0 | +65.79% |
2023年のPolypid Ltd (PYPD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $5.26 | $3.61 | $1.65 | 92,543.0 | -19.15% |
| 2023-11 | $4.70 | $3.70 | $1.00 | 28,932.0 | +13.53% |
| 2023-10 | $4.73 | $3.57 | $1.16 | 130,538.0 | -8.20% |
| 2023-09 | $7.50 | $0.2006 | $7.30 | 3,371,508.0 | +1,403% |
| 2023-08 | $0.3999 | $0.2725 | $0.1274 | 1,691,423.0 | -16.67% |
| 2023-07 | $0.4099 | $0.3303 | $0.0796 | 1,342,124.0 | -1.37% |
| 2023-06 | $0.44 | $0.3303 | $0.1097 | 1,752,337.0 | -6.41% |
| 2023-05 | $0.4494 | $0.3267 | $0.1227 | 1,900,852.0 | -7.16% |
| 2023-04 | $0.49 | $0.3802 | $0.1098 | 2,443,925.0 | -8.67% |
| 2023-03 | $0.74 | $0.385 | $0.355 | 2,114,833.0 | -31.34% |
| 2023-02 | $0.8564 | $0.6501 | $0.2063 | 2,408,294.0 | -12.76% |
| 2023-01 | $1.29 | $0.69 | $0.60 | 20,025,782.0 | +10.11% |
2022年のPolypid Ltd (PYPD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $0.85 | $0.67 | $0.18 | 1,377,487.0 | -11.70% |
| 2022-11 | $0.9303 | $0.65 | $0.2803 | 1,713,529.0 | -14.14% |
| 2022-10 | $1.34 | $0.8822 | $0.4578 | 2,051,967.0 | -21.37% |
| 2022-09 | $6.09 | $1.03 | $5.06 | 58,566,285.0 | -80.56% |
| 2022-08 | $6.90 | $4.92 | $1.98 | 806,163.0 | +19.21% |
| 2022-07 | $5.39 | $4.02 | $1.37 | 253,775.0 | +8.84% |
| 2022-06 | $5.72 | $4.29 | $1.43 | 261,685.0 | -13.75% |
| 2022-05 | $5.51 | $4.25 | $1.26 | 592,285.0 | +10.93% |
| 2022-04 | $5.84 | $4.50 | $1.33 | 262,950.0 | -11.17% |
| 2022-03 | $6.78 | $4.09 | $2.69 | 1,263,122.0 | +35.15% |
| 2022-02 | $5.38 | $3.92 | $1.46 | 803,262.0 | -9.42% |
| 2022-01 | $6.37 | $4.33 | $2.04 | 1,113,106.0 | -22.30% |
2.88%
2.65%
大文字化:
|
ボリューム (24 時間):