ストックスクリーナーアプリを入手
3.43
1.72%
-0.06
アフターアワーズ：
3.43
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $3.49 | $3.30 | $0.19 | 4,769.0 | -1.72% |
| 2024-11-20 | $3.60 | $3.23 | $0.375 | 52,183.0 | -3.06% |
| 2024-11-19 | $3.62 | $3.54 | $0.08 | 14,426.0 | +3.96% |
| 2024-11-18 | $3.55 | $3.42 | $0.1268 | 7,346.0 | -2.45% |
| 2024-11-15 | $3.56 | $3.49 | $0.07 | 10,411.0 | +3.80% |
| 2024-11-14 | $3.42 | $3.42 | $0.00 | 2,461.0 | +0.59% |
| 2024-11-13 | $3.59 | $3.30 | $0.287 | 5,001.0 | -2.86% |
| 2024-11-12 | $3.56 | $3.44 | $0.1184 | 4,423.0 | +0.29% |
| 2024-11-11 | $3.56 | $3.33 | $0.2346 | 11,459.0 | -1.69% |
| 2024-11-08 | $3.58 | $3.50 | $0.08 | 3,348.0 | +4.41% |
| 2024-11-07 | $3.50 | $3.24 | $0.26 | 6,473.0 | -0.58% |
| 2024-11-06 | $3.56 | $3.26 | $0.2994 | 7,328.0 | +2.47% |
| 2024-11-05 | $3.59 | $3.24 | $0.3478 | 8,697.0 | +0.23% |
| 2024-11-04 | $3.48 | $3.26 | $0.2212 | 9,216.0 | +0.91% |
| 2024-11-01 | $3.44 | $3.30 | $0.145 | 7,722.0 | +3.12% |
| 2024-10-31 | $3.55 | $3.20 | $0.3526 | 7,749.0 | -9.60% |
| 2024-10-30 | $3.66 | $3.54 | $0.12 | 1,113.0 | +1.43% |
| 2024-10-29 | $3.72 | $3.25 | $0.47 | 1,225.0 | +2.06% |
| 2024-10-28 | $3.46 | $3.21 | $0.2499 | 27,883.0 | +2.99% |
| 2024-10-25 | $3.51 | $3.26 | $0.25 | 16,246.0 | -4.43% |
| 2024-10-24 | $3.56 | $3.30 | $0.2647 | 4,645.0 | +5.59% |
| 2024-10-23 | $3.46 | $3.14 | $0.325 | 6,832.0 | -4.64% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $3.62 | $3.23 | $0.395 | 160,032.0 | +7.19% |
| 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% |
0.93%
3.55%
大文字化:
|
ボリューム (24 時間):