Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Polypid Ltd (NQ: PYPD )

3.505 -0.105 (-2.91%)
Streaming Delayed Price Updated: 3:10 PM EST, Nov 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2024 3.627 3.627 3.408 3.505 14,518 -0.10(-2.91%)
Nov 25, 2024 3.480 3.740 3.450 3.610 13,051 +0.06(+1.83%)
Nov 22, 2024 3.350 3.620 3.350 3.545 15,990 +0.11(+3.35%)
Nov 21, 2024 3.300 3.490 3.300 3.430 4,769 -0.06(-1.72%)
Nov 20, 2024 3.600 3.600 3.225 3.490 52,207 -0.11(-3.06%)
Nov 19, 2024 3.560 3.620 3.540 3.600 14,426 +0.14(+3.96%)
Nov 18, 2024 3.423 3.550 3.423 3.463 7,346 -0.09(-2.45%)
Nov 15, 2024 3.560 3.560 3.490 3.550 10,411 +0.13(+3.80%)
Nov 14, 2024 3.420 3.420 3.420 3.420 2,461 +0.02(+0.59%)
Nov 13, 2024 3.303 3.590 3.303 3.400 5,001 -0.10(-2.86%)
Nov 12, 2024 3.442 3.560 3.442 3.500 4,423 +0.01(+0.29%)
Nov 11, 2024 3.500 3.560 3.325 3.490 11,459 -0.06(-1.69%)
Nov 08, 2024 3.500 3.580 3.500 3.550 3,348 +0.15(+4.41%)
Nov 07, 2024 3.290 3.500 3.240 3.400 6,473 -0.02(-0.58%)
Nov 06, 2024 3.260 3.559 3.260 3.420 7,328 +0.08(+2.47%)
Nov 05, 2024 3.370 3.586 3.238 3.337 8,697 +0.01(+0.23%)
Nov 04, 2024 3.481 3.481 3.260 3.330 9,216 +0.03(+0.91%)
Nov 01, 2024 3.360 3.445 3.300 3.300 7,722 +0.10(+3.12%)
Oct 31, 2024 3.405 3.553 3.200 3.200 7,749 -0.34(-9.60%)
Oct 30, 2024 3.660 3.660 3.540 3.540 1,113 +0.05(+1.43%)
Oct 29, 2024 3.720 3.720 3.250 3.490 1,225 +0.07(+2.06%)
Oct 28, 2024 3.310 3.460 3.210 3.419 27,883 +0.10(+2.99%)
Oct 25, 2024 3.350 3.510 3.260 3.320 16,246 -0.15(-4.43%)
Oct 24, 2024 3.330 3.565 3.300 3.474 4,645 +0.18(+5.59%)
Oct 23, 2024 3.300 3.465 3.140 3.290 6,832 -0.16(-4.64%)
Oct 22, 2024 3.500 3.600 3.400 3.450 15,745 +0.15(+4.55%)
Oct 21, 2024 3.590 3.590 3.240 3.300 3,701 -0.29(-8.08%)
Oct 18, 2024 3.590 3.590 3.590 3.590 878 +0.16(+4.66%)
Oct 17, 2024 3.430 3.490 3.430 3.430 2,246 +0.00(+0.00%)
Oct 16, 2024 3.400 3.593 3.370 3.430 5,533 +0.03(+0.88%)
Oct 15, 2024 3.380 3.540 3.370 3.400 2,760 -0.01(-0.29%)
Oct 14, 2024 3.470 3.750 3.330 3.410 12,491 -0.06(-1.73%)
Oct 11, 2024 3.500 3.600 3.470 3.470 5,102 -0.04(-1.14%)
Oct 09, 2024 3.510 206 -0.03(-0.85%)
Oct 08, 2024 3.600 3.600 3.540 3.540 683 -0.00(-0.00%)
Oct 07, 2024 3.600 3.610 3.540 3.540 3,014 -0.04(-1.25%)
Oct 04, 2024 3.540 3.620 3.540 3.585 1,346 +0.04(+1.27%)
Oct 03, 2024 3.430 3.610 3.430 3.540 3,220 +0.09(+2.61%)
Oct 02, 2024 3.450 3.620 3.310 3.450 7,334 -0.10(-2.82%)
Oct 01, 2024 3.510 3.750 3.510 3.550 6,715 +0.11(+3.20%)
Sep 30, 2024 3.460 3.665 3.350 3.440 9,451 -0.18(-4.97%)
Sep 27, 2024 3.580 3.670 3.530 3.620 6,420 +0.02(+0.51%)
Sep 26, 2024 3.620 3.690 3.480 3.602 3,577 -0.02(-0.51%)
Sep 25, 2024 3.470 3.630 3.470 3.620 7,572 -0.03(-0.82%)
Sep 24, 2024 3.470 3.650 3.470 3.650 2,224 +0.20(+5.80%)
Sep 23, 2024 3.450 3.759 3.450 3.450 6,095 -0.01(-0.29%)
Sep 20, 2024 3.640 3.650 3.460 3.460 3,871 +0.00(+0.00%)
Sep 19, 2024 3.460 3.480 3.450 3.460 1,115 +0.01(+0.29%)
Sep 18, 2024 3.460 3.650 3.450 3.450 4,877 -0.01(-0.29%)
Sep 17, 2024 3.383 3.590 3.383 3.460 6,158 -0.10(-2.67%)
Sep 16, 2024 3.380 3.555 3.380 3.555 744 +0.09(+2.60%)
Sep 13, 2024 3.470 3.760 3.390 3.465 5,879 -0.12(-3.48%)
Sep 12, 2024 3.359 3.700 3.359 3.590 8,382 +0.44(+13.97%)
Sep 11, 2024 3.350 3.350 3.141 3.150 2,234 -0.29(-8.43%)
Sep 10, 2024 3.510 3.520 3.440 3.440 5,556 -0.06(-1.71%)
Sep 09, 2024 3.500 3.500 3.500 3.500 173 +0.06(+1.74%)
Sep 05, 2024 3.440 261 -0.05(-1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.