Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Polypid Ltd (NQ: PYPD )

4.440 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 16, 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 (%)
May 16, 2024 4.590 4.600 4.240 4.440 4,633 -0.30(-6.33%)
May 15, 2024 4.330 4.740 4.330 4.740 1,416 +0.39(+8.89%)
May 14, 2024 4.353 4.353 4.353 4.353 535 -0.39(-8.22%)
May 10, 2024 4.743 11 +0.24(+5.39%)
May 09, 2024 4.500 4.595 4.500 4.500 995 +0.19(+4.41%)
May 08, 2024 4.898 4.898 4.200 4.310 7,792 -0.55(-11.32%)
May 07, 2024 4.760 4.860 4.690 4.860 3,993 -0.08(-1.62%)
May 06, 2024 4.940 4.940 4.940 4.940 208 +0.00(+0.00%)
May 03, 2024 4.940 4.940 4.940 4.940 897 +0.14(+2.92%)
May 02, 2024 4.970 4.980 4.800 4.800 2,976 -0.20(-4.00%)
May 01, 2024 5.050 5.090 4.800 5.000 8,730 +0.23(+4.78%)
Apr 29, 2024 4.772 161 +0.02(+0.41%)
Apr 26, 2024 4.900 4.900 4.749 4.753 2,321 -0.05(-1.12%)
Apr 25, 2024 4.700 4.806 4.700 4.806 1,523 +0.25(+5.47%)
Apr 24, 2024 4.590 4.590 4.557 4.557 885 +0.07(+1.62%)
Apr 23, 2024 4.500 4.500 4.484 4.484 905 +0.06(+1.34%)
Apr 22, 2024 4.500 4.500 4.400 4.425 3,559 +0.02(+0.57%)
Apr 19, 2024 4.500 4.500 4.400 4.400 1,310 +0.10(+2.33%)
Apr 18, 2024 4.440 4.500 4.300 4.300 5,248 -0.14(-3.15%)
Apr 17, 2024 4.440 4.440 4.440 4.440 1,079 -0.01(-0.22%)
Apr 16, 2024 4.250 4.450 4.250 4.450 807 -0.05(-1.11%)
Apr 15, 2024 4.400 4.643 4.400 4.500 3,479 -0.10(-2.17%)
Apr 12, 2024 4.600 4.600 4.600 4.600 1,391 +0.10(+2.22%)
Apr 11, 2024 4.500 4.500 4.500 4.500 460 +0.00(+0.00%)
Apr 10, 2024 4.300 4.649 4.250 4.500 2,223 +0.25(+5.88%)
Apr 09, 2024 4.480 4.490 4.250 4.250 654 -0.25(-5.56%)
Apr 08, 2024 4.930 4.949 4.200 4.500 21,522 -0.33(-6.74%)
Apr 05, 2024 4.700 4.825 4.700 4.825 548 +0.19(+3.99%)
Apr 04, 2024 4.500 4.950 4.500 4.640 6,833 -0.14(-2.93%)
Apr 03, 2024 4.560 4.800 4.530 4.780 4,404 -0.02(-0.35%)
Apr 02, 2024 4.890 4.890 4.797 4.797 1,287 -0.09(-1.91%)
Apr 01, 2024 4.880 4.890 4.830 4.890 994 +0.29(+6.30%)
Mar 28, 2024 5.160 5.500 4.600 4.600 4,573 -0.10(-2.13%)
Mar 27, 2024 4.700 4.700 4.700 4.700 1,496 -0.14(-2.89%)
Mar 26, 2024 4.850 4.850 4.805 4.840 950 +0.14(+2.98%)
Mar 22, 2024 4.700 147 -0.49(-9.44%)
Mar 21, 2024 4.500 5.190 4.410 5.190 7,621 +0.65(+14.42%)
Mar 20, 2024 5.155 5.170 4.536 4.536 2,302 -0.62(-12.01%)
Mar 19, 2024 5.193 5.194 5.111 5.155 2,973 -0.12(-2.37%)
Mar 18, 2024 5.280 5.280 5.280 5.280 398 -0.21(-3.83%)
Mar 14, 2024 5.490 41 +0.35(+6.84%)
Mar 13, 2024 5.310 5.310 5.138 5.138 1,807 -0.34(-6.26%)
Mar 11, 2024 5.481 238 +0.03(+0.58%)
Mar 08, 2024 5.469 5.469 5.450 5.450 674 +0.00(+0.00%)
Mar 07, 2024 5.500 5.500 5.450 5.450 726 -0.24(-4.22%)
Mar 06, 2024 5.530 5.920 5.420 5.690 1,138 +0.28(+5.19%)
Mar 05, 2024 5.587 5.587 5.400 5.410 676 -0.03(-0.47%)
Mar 04, 2024 5.350 5.726 5.350 5.435 2,514 -0.51(-8.60%)
Mar 01, 2024 5.550 5.946 5.550 5.946 1,393 +0.59(+10.94%)
Feb 29, 2024 5.780 5.780 5.330 5.360 2,232 -0.59(-9.92%)
Feb 28, 2024 5.980 6.580 5.950 5.950 8,188 +0.48(+8.68%)
Feb 27, 2024 5.800 5.800 5.475 5.475 1,480 -0.27(-4.62%)
Feb 26, 2024 5.500 5.740 5.500 5.740 1,430 +0.07(+1.23%)
Feb 23, 2024 5.600 5.750 5.600 5.670 3,007 +0.20(+3.58%)
Feb 22, 2024 5.300 5.590 5.300 5.474 2,597 +0.13(+2.50%)
Feb 21, 2024 5.520 5.560 5.340 5.340 2,522 +0.09(+1.72%)
Feb 20, 2024 6.300 6.550 5.250 5.250 47,304 -1.15(-17.97%)
Feb 16, 2024 6.420 6.430 6.400 6.400 1,013 +0.09(+1.43%)
Feb 15, 2024 6.340 6.340 6.310 6.310 414 +0.08(+1.28%)
Feb 14, 2024 7.000 7.000 6.230 6.230 6,434 -0.56(-8.21%)
Feb 13, 2024 6.889 7.000 6.478 6.787 5,795 -0.05(-0.77%)
Feb 12, 2024 6.690 6.840 6.600 6.840 4,958 -0.08(-1.16%)
Feb 08, 2024 6.920 168 +0.37(+5.65%)
Feb 07, 2024 6.550 6.550 6.550 6.550 670 +0.00(+0.00%)
Feb 06, 2024 6.740 6.740 6.530 6.550 879 -0.19(-2.82%)
Feb 05, 2024 6.690 6.750 6.500 6.740 4,936 -0.10(-1.42%)
Feb 02, 2024 6.970 6.990 6.750 6.837 1,377 -0.15(-2.19%)
Feb 01, 2024 6.440 7.000 6.440 6.990 3,047 +0.69(+10.95%)
Jan 31, 2024 6.790 6.790 6.300 6.300 5,970 -0.29(-4.40%)
Jan 30, 2024 6.590 6.590 6.590 6.590 633 +0.29(+4.60%)
Jan 29, 2024 6.550 6.570 6.300 6.300 6,231 -0.25(-3.82%)
Jan 26, 2024 6.530 6.650 6.510 6.550 1,880 +0.05(+0.77%)
Jan 25, 2024 6.700 6.750 6.500 6.500 2,369 -0.12(-1.88%)
Jan 24, 2024 6.260 6.625 6.260 6.625 2,283 +0.38(+6.00%)
Jan 23, 2024 6.400 6.400 6.150 6.250 3,119 -0.42(-6.30%)
Jan 22, 2024 6.700 6.700 6.600 6.670 3,705 -0.04(-0.60%)
Jan 19, 2024 6.500 6.710 6.460 6.710 2,406 +0.02(+0.32%)
Jan 17, 2024 6.689 141 -0.21(-3.07%)
Jan 16, 2024 6.710 6.900 6.710 6.900 2,054 +0.35(+5.34%)
Jan 12, 2024 6.060 7.000 6.060 6.550 1,700 +0.41(+6.68%)
Jan 11, 2024 6.810 6.830 6.140 6.140 1,125 -0.75(-10.89%)
Jan 10, 2024 6.950 7.290 6.890 6.890 18,958 +0.00(+0.00%)
Jan 09, 2024 6.810 7.000 6.810 6.890 5,610 -0.10(-1.43%)
Jan 08, 2024 7.010 7.010 6.500 6.990 10,022 -0.75(-9.67%)
Jan 05, 2024 8.400 9.200 6.700 7.738 52,177 +1.09(+16.36%)
Jan 04, 2024 7.000 7.000 6.524 6.650 13,028 -0.40(-5.67%)
Jan 03, 2024 5.450 7.490 5.450 7.050 38,502 +1.60(+29.36%)
Jan 02, 2024 4.100 5.830 4.100 5.450 114,442 +1.65(+43.42%)
Dec 29, 2023 3.690 3.860 3.630 3.800 7,006 -0.02(-0.52%)
Dec 28, 2023 4.000 4.000 3.700 3.820 7,817 -0.18(-4.50%)
Dec 27, 2023 4.000 4.410 4.000 4.000 9,727 +0.39(+10.80%)
Dec 26, 2023 3.800 3.840 3.610 3.610 7,817 -0.20(-5.27%)
Dec 22, 2023 3.950 4.000 3.800 3.811 8,112 -0.10(-2.53%)
Dec 21, 2023 3.840 3.945 3.800 3.910 4,112 -0.02(-0.41%)
Dec 20, 2023 4.050 4.050 3.800 3.926 4,327 -0.22(-5.28%)
Dec 19, 2023 4.050 4.250 4.050 4.145 995 -0.07(-1.54%)
Dec 18, 2023 4.210 4.210 4.210 4.210 2,058 -0.02(-0.47%)
Dec 15, 2023 4.630 4.630 4.050 4.230 6,001 +0.03(+0.71%)
Dec 14, 2023 4.050 4.200 4.050 4.200 1,819 +0.08(+1.82%)
Dec 13, 2023 4.250 4.266 4.010 4.125 7,615 +0.10(+2.54%)
Dec 12, 2023 4.630 4.630 4.023 4.023 9,722 -0.66(-14.04%)
Dec 11, 2023 4.750 4.754 4.680 4.680 818 -0.02(-0.43%)
Dec 08, 2023 4.680 4.700 4.680 4.700 1,115 +0.15(+3.30%)
Dec 07, 2023 4.640 4.650 4.530 4.550 2,399 +0.04(+0.89%)
Dec 06, 2023 4.510 4.510 4.510 4.510 358 -0.49(-9.80%)
Dec 04, 2023 5.000 369 +0.05(+1.01%)
Dec 01, 2023 4.420 4.990 4.420 4.950 5,844 +0.25(+5.32%)
Nov 30, 2023 4.700 4.700 4.700 4.700 379 +0.12(+2.62%)
Nov 29, 2023 4.470 4.580 4.470 4.580 2,602 +0.25(+5.77%)
Nov 28, 2023 4.300 4.330 4.300 4.330 884 +0.23(+5.61%)
Nov 27, 2023 4.000 4.100 4.000 4.100 2,062 +0.19(+4.86%)
Nov 24, 2023 3.910 3.910 3.910 3.910 1,379 -0.04(-1.01%)
Nov 22, 2023 3.950 3.950 3.950 3.950 613 -0.16(-3.89%)
Nov 21, 2023 4.110 4.110 4.110 4.110 595 +0.04(+0.98%)
Nov 20, 2023 3.940 4.290 3.940 4.070 3,161 +0.17(+4.36%)
Nov 16, 2023 3.900 289 +0.00(+0.00%)
Nov 15, 2023 3.840 4.078 3.840 3.900 1,801 -0.12(-2.99%)
Nov 14, 2023 4.000 4.020 4.000 4.020 3,540 -0.01(-0.12%)
Nov 13, 2023 4.025 4.025 4.025 4.025 1,370 +0.28(+7.33%)
Nov 10, 2023 3.980 3.980 3.700 3.750 2,783 -0.11(-2.85%)
Nov 09, 2023 4.200 4.200 3.802 3.860 1,616 -0.32(-7.76%)
Nov 08, 2023 3.860 4.185 3.860 4.185 472 -0.05(-1.30%)
Nov 07, 2023 3.965 4.240 3.965 4.240 1,730 +0.31(+7.88%)
Nov 06, 2023 3.930 3.930 3.930 3.930 468 -0.12(-2.96%)
Nov 03, 2023 4.068 4.068 4.050 4.050 628 +0.15(+3.85%)
Nov 02, 2023 4.010 4.010 3.900 3.900 2,618 -0.24(-5.80%)
Oct 31, 2023 4.140 242 +0.36(+9.52%)
Oct 27, 2023 3.780 412 +0.08(+2.05%)
Oct 26, 2023 3.710 3.710 3.704 3.704 1,208 -0.16(-4.04%)
Oct 25, 2023 3.790 3.860 3.790 3.860 1,440 +0.07(+1.85%)
Oct 24, 2023 3.750 3.790 3.750 3.790 1,193 -0.12(-3.07%)
Oct 23, 2023 3.880 3.940 3.880 3.910 3,218 +0.14(+3.82%)
Oct 20, 2023 3.794 3.940 3.761 3.766 1,783 -0.09(-2.44%)
Oct 19, 2023 4.140 4.140 3.860 3.860 771 -0.06(-1.43%)
Oct 18, 2023 3.760 3.970 3.760 3.916 2,340 +0.02(+0.41%)
Oct 17, 2023 3.900 3.900 3.900 3.900 2,569 -0.01(-0.26%)
Oct 16, 2023 3.890 3.920 3.809 3.910 4,200 -0.03(-0.76%)
Oct 13, 2023 3.980 4.080 3.920 3.940 6,785 +0.08(+2.07%)
Oct 12, 2023 4.000 4.080 3.860 3.860 3,692 -0.14(-3.50%)
Oct 11, 2023 3.800 4.010 3.800 4.000 3,101 +0.11(+2.83%)
Oct 10, 2023 3.700 4.044 3.700 3.890 1,092 +0.19(+5.14%)
Oct 09, 2023 4.010 4.006 3.670 3.700 3,185 -0.11(-2.89%)
Oct 06, 2023 3.750 3.938 3.566 3.810 6,047 +0.06(+1.60%)
Oct 05, 2023 4.020 4.020 3.750 3.750 8,609 -0.36(-8.81%)
Oct 04, 2023 4.190 4.730 4.000 4.112 54,576 -0.16(-3.69%)
Oct 03, 2023 4.510 4.510 4.180 4.270 15,394 -0.24(-5.32%)
Sep 29, 2023 4.510 858 -0.14(-3.01%)
Sep 28, 2023 4.630 4.740 4.311 4.650 6,566 -0.10(-2.11%)
Sep 27, 2023 4.670 5.270 4.459 4.750 13,138 -0.55(-10.38%)
Sep 26, 2023 5.240 6.162 5.160 5.300 12,792 -0.11(-1.94%)
Sep 25, 2023 5.740 5.450 5.350 5.405 17,770 -0.48(-8.23%)
Sep 22, 2023 6.880 6.880 5.700 5.890 20,627 -0.60(-9.24%)
Sep 21, 2023 7.330 7.500 5.132 6.490 82,309 -0.86(-11.74%)
Sep 20, 2023 7.500 8.370 6.324 7.353 87,193 +1.33(+22.06%)
Sep 19, 2023 8.241 8.241 6.018 6.024 2,492 -0.67(-10.00%)
Sep 18, 2023 6.900 7.257 6.609 6.693 2,118 -0.37(-5.18%)
Sep 15, 2023 7.500 7.800 6.909 7.059 4,680 -0.95(-11.87%)
Sep 14, 2023 8.247 8.457 7.620 8.010 2,293 -0.24(-2.91%)
Sep 13, 2023 8.490 8.598 7.290 8.250 9,723 -0.75(-8.33%)
Sep 12, 2023 9.000 9.000 8.400 9.000 91 +0.26(+2.99%)
Sep 11, 2023 8.700 9.297 8.550 8.739 1,445 -0.26(-2.87%)
Sep 08, 2023 9.000 9.297 8.400 8.997 1,465 -0.00(-0.03%)
Sep 07, 2023 9.000 9.225 8.703 9.000 1,507 -0.05(-0.53%)
Sep 06, 2023 9.000 9.222 9.000 9.048 1,451 -0.17(-1.89%)
Sep 05, 2023 9.300 9.300 9.000 9.222 272 +0.22(+2.47%)
Sep 01, 2023 9.000 9.540 9.000 9.000 745 +0.00(+0.00%)
Aug 31, 2023 9.423 9.426 9.000 9.000 3,404 -0.27(-2.91%)
Aug 30, 2023 9.600 9.540 9.000 9.270 859 +0.25(+2.73%)
Aug 29, 2023 8.700 9.534 8.700 9.024 1,310 +0.61(+7.24%)
Aug 28, 2023 9.678 9.750 8.175 8.415 3,779 -1.19(-12.37%)
Aug 25, 2023 9.600 9.894 9.327 9.603 498 +0.28(+2.96%)
Aug 24, 2023 9.900 9.930 9.321 9.327 3,571 -0.27(-2.84%)
Aug 23, 2023 9.600 10.47 9.321 9.600 1,500 +0.00(+0.00%)
Aug 22, 2023 10.50 10.77 9.600 9.600 1,525 -0.69(-6.71%)
Aug 21, 2023 10.61 10.88 9.600 10.29 1,922 -0.06(-0.58%)
Aug 18, 2023 10.87 10.87 10.35 10.35 958 +0.00(+0.00%)
Aug 17, 2023 10.35 11.10 10.35 10.35 3,374 +0.07(+0.64%)
Aug 16, 2023 10.80 10.80 9.321 10.28 4,124 -0.43(-3.98%)
Aug 15, 2023 9.909 11.10 9.900 10.71 427 +0.90(+9.17%)
Aug 14, 2023 10.50 10.80 9.660 9.810 3,346 -0.69(-6.57%)
Aug 11, 2023 10.53 10.65 9.327 10.50 6,158 +0.00(+0.00%)
Aug 10, 2023 10.80 11.10 10.50 10.50 517 +0.30(+2.91%)
Aug 09, 2023 11.00 12.00 9.906 10.20 3,107 -1.36(-11.73%)
Aug 08, 2023 10.77 11.69 10.47 11.56 3,940 +1.06(+10.05%)
Aug 07, 2023 11.10 11.64 10.50 10.50 991 -1.08(-9.32%)
Aug 04, 2023 11.70 11.70 10.86 11.58 914 +0.33(+2.96%)
Aug 03, 2023 11.09 11.70 10.59 11.25 1,242 +0.69(+6.53%)
Aug 02, 2023 11.10 11.70 10.56 10.56 6,666 -0.54(-4.86%)
Aug 01, 2023 10.92 11.55 10.20 11.10 2,338 +0.30(+2.78%)
Jul 31, 2023 11.10 11.10 10.20 10.80 2,318 +0.60(+5.85%)
Jul 28, 2023 11.70 11.70 10.20 10.20 1,672 -0.30(-2.83%)
Jul 27, 2023 10.50 11.10 10.08 10.50 177 +0.24(+2.31%)
Jul 26, 2023 10.20 10.35 10.20 10.26 313 +0.21(+2.12%)
Jul 25, 2023 10.50 10.80 10.01 10.05 1,200 -0.88(-8.04%)
Jul 24, 2023 10.50 10.94 10.50 10.93 7,013 +0.43(+4.06%)
Jul 21, 2023 10.50 11.10 10.50 10.50 1,687 +0.00(+0.00%)
Jul 20, 2023 10.92 11.09 10.50 10.50 1,931 -0.09(-0.82%)
Jul 19, 2023 11.43 11.70 9.909 10.59 3,670 -0.60(-5.36%)
Jul 18, 2023 11.13 12.00 11.10 11.19 1,317 +0.09(+0.78%)
Jul 17, 2023 11.70 11.70 11.10 11.10 1,237 -0.60(-5.10%)
Jul 14, 2023 11.64 11.87 11.14 11.70 3,836 +0.30(+2.60%)
Jul 13, 2023 11.67 11.67 11.10 11.40 832 +0.30(+2.70%)
Jul 12, 2023 11.16 11.40 11.10 11.10 1,266 +0.01(+0.05%)
Jul 11, 2023 11.20 11.34 10.80 11.10 881 -0.06(-0.56%)
Jul 10, 2023 12.24 12.27 10.21 11.16 7,252 -1.08(-8.80%)
Jul 07, 2023 11.25 12.30 11.25 12.24 619 +0.12(+0.97%)
Jul 06, 2023 11.70 12.15 10.67 12.12 4,683 +0.38(+3.25%)
Jul 05, 2023 11.40 12.00 11.10 11.74 1,185 +0.41(+3.66%)
Jul 03, 2023 11.40 11.40 10.44 11.32 1,785 +0.38(+3.42%)
Jun 30, 2023 11.44 11.44 10.26 10.95 306 +0.12(+1.11%)
Jun 29, 2023 11.10 11.37 10.53 10.83 979 +0.00(+0.00%)
Jun 28, 2023 10.68 11.70 10.52 10.83 404 +0.15(+1.38%)
Jun 27, 2023 11.70 11.99 9.909 10.68 5,182 -0.66(-5.84%)
Jun 26, 2023 11.47 11.88 11.35 11.35 420 +0.54(+5.00%)
Jun 23, 2023 11.85 11.85 10.50 10.81 1,314 -0.29(-2.65%)
Jun 22, 2023 12.00 12.00 11.07 11.10 1,057 +0.03(+0.27%)
Jun 21, 2023 12.60 12.60 10.50 11.07 1,379 -0.72(-6.11%)
Jun 20, 2023 12.60 12.60 11.46 11.79 3,228 -0.81(-6.41%)
Jun 16, 2023 12.30 13.20 12.00 12.60 772 +0.60(+4.97%)
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.