Get the Stockscreener App
3.463
2.45%
-0.087
After Hours:
3.55
0.087
+2.51%
Polypid Ltd Stock (PYPD) Price History
The historical daily chart and data for Polypid Ltd stock (PYPD), show that the latest closing stock price as of November 18, 2024, is $3.463.
- Polypid Ltd all-time high stock price is $19.45, occurred on June 29, 2020.
- The lowest Polypid Ltd stock price recorded was $0.00 on November 17, 2023. Since then, Polypid Ltd's stock price has risen over to $3.463 now.
- The 52-week high stock price for PYPD is $9.20, representing a 165.67% increase from the current share price, occurred on January 05, 2024.
- The 52-week low stock price for PYPD is $2.95, indicating a -14.81% decrease from the current share price, occurred on July 29, 2024.
- The closing price of Polypid Ltd (PYPD) stock in the beginning of 2023 was $6.10. The stock closed the year at $0.6975, a loss of over -88.57% for the year.
The table below shows more information about PYPD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $3.55 | $3.42 | $0.1268 | 7,346.0 | -2.45% |
| Nov 15, 2024 | $3.56 | $3.49 | $0.07 | 10,411.0 | +3.80% |
| Nov 14, 2024 | $3.42 | $3.42 | $0.00 | 2,461.0 | +0.59% |
| Nov 13, 2024 | $3.59 | $3.30 | $0.287 | 5,001.0 | -2.86% |
| Nov 12, 2024 | $3.56 | $3.44 | $0.1184 | 4,423.0 | +0.29% |
| Nov 11, 2024 | $3.56 | $3.33 | $0.2346 | 11,459.0 | -1.69% |
| Nov 08, 2024 | $3.58 | $3.50 | $0.08 | 3,348.0 | +4.41% |
| Nov 07, 2024 | $3.50 | $3.24 | $0.26 | 6,473.0 | -0.58% |
| Nov 06, 2024 | $3.56 | $3.26 | $0.2994 | 7,328.0 | +2.47% |
| Nov 05, 2024 | $3.59 | $3.24 | $0.3478 | 8,697.0 | +0.23% |
| Nov 04, 2024 | $3.48 | $3.26 | $0.2212 | 9,216.0 | +0.91% |
| Nov 01, 2024 | $3.44 | $3.30 | $0.145 | 7,722.0 | +3.12% |
| Oct 31, 2024 | $3.55 | $3.20 | $0.3526 | 7,749.0 | -9.60% |
| Oct 30, 2024 | $3.66 | $3.54 | $0.12 | 1,113.0 | +1.43% |
| Oct 29, 2024 | $3.72 | $3.25 | $0.47 | 1,225.0 | +2.06% |
| Oct 28, 2024 | $3.46 | $3.21 | $0.2499 | 27,883.0 | +2.99% |
| Oct 25, 2024 | $3.51 | $3.26 | $0.25 | 16,246.0 | -4.43% |
| Oct 24, 2024 | $3.56 | $3.30 | $0.2647 | 4,645.0 | +5.59% |
| Oct 23, 2024 | $3.46 | $3.14 | $0.325 | 6,832.0 | -4.64% |
| Oct 22, 2024 | $3.60 | $3.40 | $0.20 | 15,745.0 | +4.55% |
Polypid Ltd Stock (PYPD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Polypid Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PYPD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Polypid Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Polypid Ltd Stock (PYPD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $3.59 | $3.24 | $0.3522 | 91,231.0 | +8.22% |
| Oct, 2024 | $3.75 | $3.14 | $0.61 | 152,324.0 | -6.98% |
| Sep, 2024 | $3.76 | $3.14 | $0.619 | 84,704.0 | -3.10% |
| Aug, 2024 | $3.78 | $3.25 | $0.5299 | 113,380.0 | -1.66% |
| Jul, 2024 | $4.49 | $2.95 | $1.54 | 189,452.0 | -16.05% |
| Jun, 2024 | $4.50 | $3.75 | $0.75 | 118,761.0 | -4.44% |
| May, 2024 | $5.09 | $4.00 | $1.09 | 50,452.0 | -5.70% |
| Apr, 2024 | $4.95 | $4.20 | $0.75 | 64,289.0 | +3.74% |
| Mar, 2024 | $5.95 | $4.41 | $1.54 | 33,442.0 | -14.18% |
| Feb, 2024 | $7.00 | $5.25 | $1.75 | 98,578.0 | -14.92% |
| Jan, 2024 | $9.20 | $4.10 | $5.10 | 288,139.0 | +65.79% |
Polypid Ltd Stock (PYPD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.26 | $3.61 | $1.65 | 92,543.0 | -19.15% |
| Nov, 2023 | $4.70 | $3.70 | $1.00 | 28,932.0 | +13.53% |
| Oct, 2023 | $4.73 | $3.57 | $1.16 | 130,538.0 | -8.20% |
| Sep, 2023 | $7.50 | $0.2006 | $7.30 | 3,371,508.0 | +1,403% |
| Aug, 2023 | $0.3999 | $0.2725 | $0.1274 | 1,691,423.0 | -16.67% |
| Jul, 2023 | $0.4099 | $0.3303 | $0.0796 | 1,342,124.0 | -1.37% |
| Jun, 2023 | $0.44 | $0.3303 | $0.1097 | 1,752,337.0 | -6.41% |
| May, 2023 | $0.4494 | $0.3267 | $0.1227 | 1,900,852.0 | -7.16% |
| Apr, 2023 | $0.49 | $0.3802 | $0.1098 | 2,443,925.0 | -8.67% |
| Mar, 2023 | $0.74 | $0.385 | $0.355 | 2,114,833.0 | -31.34% |
| Feb, 2023 | $0.8564 | $0.6501 | $0.2063 | 2,408,294.0 | -12.76% |
| Jan, 2023 | $1.29 | $0.69 | $0.60 | 20,025,782.0 | +10.11% |
Polypid Ltd Stock (PYPD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.85 | $0.67 | $0.18 | 1,377,487.0 | -11.70% |
| Nov, 2022 | $0.9303 | $0.65 | $0.2803 | 1,713,529.0 | -14.14% |
| Oct, 2022 | $1.34 | $0.8822 | $0.4578 | 2,051,967.0 | -21.37% |
| Sep, 2022 | $6.09 | $1.03 | $5.06 | 58,566,285.0 | -80.56% |
| Aug, 2022 | $6.90 | $4.92 | $1.98 | 806,163.0 | +19.21% |
| Jul, 2022 | $5.39 | $4.02 | $1.37 | 253,775.0 | +8.84% |
| Jun, 2022 | $5.72 | $4.29 | $1.43 | 261,685.0 | -13.75% |
| May, 2022 | $5.51 | $4.25 | $1.26 | 592,285.0 | +10.93% |
| Apr, 2022 | $5.84 | $4.50 | $1.33 | 262,950.0 | -11.17% |
| Mar, 2022 | $6.78 | $4.09 | $2.69 | 1,263,122.0 | +35.15% |
| Feb, 2022 | $5.38 | $3.92 | $1.46 | 803,262.0 | -9.42% |
| Jan, 2022 | $6.37 | $4.33 | $2.04 | 1,113,106.0 | -22.30% |
3.66%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):