Want to see PYPD full AI Analyst Report?
PolyPid (PYPD) Historical Prices
437 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 5.56 | 5.89 | 5.56 | 5.82 | 5.82 | +6.59% | 170,969 | 1.50 |
| Nov 03, 2026 | 5.74 | 5.74 | 5.32 | 5.46 | 5.46 | +0.74% | 100,487 | 0.88 |
| Nov 02, 2026 | 5.55 | 5.69 | 5.27 | 5.42 | 5.42 | +0.56% | 205,692 | 1.81 |
| Oct 30, 2026 | 5.54 | 5.59 | 5.38 | 5.39 | 5.39 | -3.58% | 100,725 | 0.88 |
| Oct 29, 2026 | 5.84 | 5.84 | 5.55 | 5.59 | 5.59 | -3.29% | 93,544 | 0.80 |
| Oct 28, 2026 | 5.77 | 5.80 | 5.54 | 5.78 | 5.78 | +0.17% | 134,846 | 1.15 |
| Oct 27, 2026 | 5.34 | 5.79 | 5.34 | 5.77 | 5.77 | +9.07% | 229,040 | 1.99 |
| Oct 26, 2026 | 5.25 | 5.37 | 5.17 | 5.29 | 5.29 | +0.76% | 93,977 | 0.78 |
| Oct 23, 2026 | 5.14 | 5.25 | 5.11 | 5.25 | 5.25 | +2.34% | 103,763 | 0.86 |
| Oct 22, 2026 | 5.02 | 5.19 | 4.92 | 5.13 | 5.13 | +1.18% | 155,341 | 1.29 |
| Oct 21, 2026 | 5.19 | 5.21 | 5.00 | 5.07 | 5.07 | -1.55% | 137,081 | 1.12 |
| Oct 20, 2026 | 4.88 | 5.17 | 4.77 | 5.15 | 5.15 | +5.53% | 109,509 | 0.87 |
| Oct 19, 2026 | 5.00 | 5.09 | 4.77 | 4.88 | 4.88 | +3.39% | 110,676 | 0.84 |
| Oct 16, 2026 | 4.82 | 4.90 | 4.72 | 4.72 | 4.72 | -3.67% | 150,478 | 0.92 |
| Oct 15, 2026 | 4.70 | 4.97 | 4.61 | 4.90 | 4.90 | +1.45% | 120,601 | 0.73 |
| Oct 14, 2026 | 4.89 | 4.95 | 4.75 | 4.83 | 4.83 | -1.02% | 133,083 | 0.80 |
| Oct 13, 2026 | 5.04 | 5.08 | 4.80 | 4.88 | 4.88 | -2.79% | 93,370 | 0.56 |
| Oct 12, 2026 | 5.07 | 5.10 | 5.00 | 5.02 | 5.02 | -0.99% | 77,636 | 0.46 |
| Oct 09, 2026 | 4.91 | 5.16 | 4.90 | 5.07 | 5.07 | +3.47% | 60,179 | 0.35 |
| Oct 08, 2026 | 4.92 | 4.99 | 4.75 | 4.90 | 4.90 | -1.01% | 88,872 | 0.51 |
| Oct 07, 2026 | 5.11 | 5.19 | 4.90 | 4.95 | 4.95 | -3.51% | 115,098 | 0.65 |
| Oct 06, 2026 | 5.22 | 5.24 | 5.05 | 5.13 | 5.13 | -1.35% | 86,558 | 0.48 |
| Oct 05, 2026 | 5.28 | 5.33 | 5.03 | 5.20 | 5.20 | +0.19% | 101,869 | 0.56 |
| Oct 02, 2026 | 5.49 | 5.55 | 5.06 | 5.19 | 5.19 | -3.35% | 168,309 | 0.92 |
| Oct 01, 2026 | 5.30 | 5.47 | 5.28 | 5.37 | 5.37 | +1.90% | 118,734 | 0.63 |
| Sep 30, 2026 | 5.27 | 5.36 | 5.16 | 5.27 | 5.27 | -0.38% | 47,391 | 0.25 |
| Sep 29, 2026 | 5.40 | 5.40 | 5.23 | 5.29 | 5.29 | -0.38% | 66,038 | 0.35 |
| Sep 28, 2026 | 5.22 | 5.43 | 5.19 | 5.31 | 5.31 | +1.72% | 75,998 | 0.40 |
| Sep 25, 2026 | 5.33 | 5.45 | 5.22 | 5.22 | 5.22 | -2.61% | 44,768 | 0.23 |
| Sep 24, 2026 | 5.27 | 5.37 | 5.19 | 5.36 | 5.36 | +1.71% | 60,458 | 0.30 |
| Sep 23, 2026 | 5.43 | 5.43 | 5.10 | 5.27 | 5.27 | -3.30% | 69,131 | 0.34 |
| Sep 22, 2026 | 5.19 | 5.46 | 5.19 | 5.45 | 5.45 | +5.42% | 127,009 | 0.63 |
| Sep 21, 2026 | 5.22 | 5.35 | 5.12 | 5.17 | 5.17 | -0.77% | 40,762 | 0.20 |
| Sep 18, 2026 | 5.06 | 5.30 | 5.06 | 5.21 | 5.21 | +3.58% | 66,360 | 0.32 |
| Sep 17, 2026 | 5.25 | 5.34 | 5.03 | 5.03 | 5.03 | -3.45% | 104,946 | 0.49 |
| Sep 16, 2026 | 5.15 | 5.22 | 5.00 | 5.21 | 5.21 | +0.97% | 76,489 | 0.36 |
| Sep 15, 2026 | 5.32 | 5.33 | 5.03 | 5.16 | 5.16 | -3.19% | 81,671 | 0.38 |
| Sep 14, 2026 | 5.18 | 5.35 | 5.14 | 5.33 | 5.33 | +3.50% | 180,689 | 0.85 |
| Sep 11, 2026 | 5.20 | 5.24 | 5.04 | 5.15 | 5.15 | -0.19% | 100,183 | 0.48 |
| Sep 10, 2026 | 5.20 | 5.38 | 5.13 | 5.16 | 5.16 | -0.77% | 69,645 | 0.33 |
| Sep 09, 2026 | 5.22 | 5.39 | 5.16 | 5.20 | 5.20 | -2.44% | 141,577 | 0.68 |
| Sep 08, 2026 | 5.39 | 5.57 | 5.24 | 5.33 | 5.33 | -1.11% | 87,316 | 0.42 |
| Sep 07, 2026 | 5.30 | 5.44 | 5.21 | 5.39 | 5.39 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.30 | 5.44 | 5.21 | 5.39 | 5.39 | +2.28% | 73,097 | 0.35 |
| Sep 03, 2026 | 5.36 | 5.36 | 5.20 | 5.27 | 5.27 | -0.57% | 65,472 | 0.31 |
| Sep 02, 2026 | 5.32 | 5.35 | 5.16 | 5.30 | 5.30 | -0.56% | 143,786 | 0.68 |
| Sep 01, 2026 | 5.17 | 5.55 | 5.14 | 5.33 | 5.33 | +3.70% | 241,997 | 1.14 |
| Aug 31, 2026 | 5.08 | 5.15 | 5.00 | 5.14 | 5.14 | +1.38% | 56,033 | 0.26 |
| Aug 28, 2026 | 5.13 | 5.15 | 4.99 | 5.07 | 5.07 | -0.98% | 63,535 | 0.29 |
| Aug 27, 2026 | 5.18 | 5.24 | 5.01 | 5.12 | 5.12 | +0.20% | 78,068 | 0.36 |
