PolyPid Ltd. - Ordinary Shares (PYPD)
2.8501
0.00 (0.00%)
Polypid Ltd is a biotechnology company focused on developing innovative therapeutic products for surgical procedures
The company harnesses its proprietary polymer technology to create drug-delivery systems that aim to improve patient outcomes by minimizing the risk of infections and enhancing the healing process. Polypid's flagship products are designed to be applied directly at the surgical site, providing controlled release of medications over an extended period. Through its research and development efforts, Polypid seeks to address unmet medical needs in the surgical landscape while promoting safe and effective treatment options for patients.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2025 | 2.85 | 2.85 | 2.85 | 2.85 | 4,809 | 2.85 |
| 3/19/2025 | 2.98 | 2.98 | 2.88 | 2.89 | 1,578 | 2.89 |
| 3/18/2025 | 3.08 | 3.08 | 2.83 | 2.96 | 15,669 | 2.96 |
| 3/17/2025 | 2.95 | 3.07 | 2.84 | 3.07 | 19,292 | 3.07 |
| 3/14/2025 | 2.89 | 3.05 | 2.83 | 2.98 | 9,909 | 2.98 |
| 3/13/2025 | 2.95 | 2.99 | 2.87 | 2.94 | 3,791 | 2.94 |
| 3/12/2025 | 2.94 | 3.20 | 2.90 | 2.90 | 8,390 | 2.90 |
| 3/11/2025 | 2.74 | 2.92 | 2.74 | 2.84 | 3,006 | 2.84 |
| 3/10/2025 | 2.83 | 2.88 | 2.74 | 2.74 | 43,592 | 2.74 |
| 3/07/2025 | 2.81 | 2.88 | 2.76 | 2.87 | 14,524 | 2.87 |
| 3/06/2025 | 2.92 | 2.99 | 2.81 | 2.81 | 14,164 | 2.81 |
| 3/05/2025 | 2.91 | 2.95 | 2.82 | 2.93 | 16,604 | 2.93 |
| 3/04/2025 | 2.98 | 3.20 | 2.85 | 2.91 | 22,958 | 2.91 |
| 3/03/2025 | 3.26 | 3.26 | 2.91 | 2.96 | 47,407 | 2.96 |
| 2/28/2025 | 2.95 | 3.23 | 2.82 | 3.23 | 12,949 | 3.23 |
| 2/27/2025 | 3.11 | 3.11 | 2.91 | 2.92 | 12,226 | 2.92 |
| 2/26/2025 | 2.98 | 3.12 | 2.85 | 3.10 | 5,011 | 3.10 |
| 2/25/2025 | 3.02 | 3.02 | 2.84 | 2.94 | 11,538 | 2.94 |
| 2/24/2025 | 2.94 | 3.02 | 2.94 | 3.02 | 1,874 | 3.02 |
| 2/21/2025 | 3.07 | 3.20 | 2.99 | 2.99 | 6,219 | 2.99 |
| 2/20/2025 | 3.08 | 3.19 | 2.89 | 3.00 | 19,033 | 3.00 |
| 2/19/2025 | 3.01 | 3.02 | 2.89 | 2.90 | 13,802 | 2.90 |
| 2/18/2025 | 3.01 | 3.27 | 2.87 | 2.87 | 2,769 | 2.87 |
| 2/14/2025 | 2.87 | 3.20 | 2.82 | 2.95 | 18,923 | 2.95 |
| 2/13/2025 | 2.98 | 3.01 | 2.83 | 2.83 | 4,324 | 2.83 |
| 2/12/2025 | 2.98 | 3.11 | 2.75 | 2.97 | 10,471 | 2.97 |
| 2/11/2025 | 3.07 | 3.15 | 2.83 | 2.88 | 13,179 | 2.88 |
| 2/10/2025 | 2.98 | 3.22 | 2.95 | 3.07 | 11,268 | 3.07 |
| 2/07/2025 | 2.90 | 3.09 | 2.90 | 3.06 | 9,789 | 3.06 |
| 2/06/2025 | 3.05 | 3.15 | 2.85 | 2.90 | 24,587 | 2.90 |
| 2/05/2025 | 3.03 | 3.13 | 2.84 | 3.08 | 1,476 | 3.08 |
| 2/04/2025 | 3.00 | 3.13 | 2.77 | 3.13 | 11,516 | 3.13 |
| 2/03/2025 | 2.77 | 3.00 | 2.76 | 2.96 | 5,233 | 2.96 |
| 1/31/2025 | 2.95 | 3.09 | 2.76 | 2.86 | 35,396 | 2.86 |
| 1/30/2025 | 3.00 | 3.14 | 2.92 | 2.99 | 27,178 | 2.99 |
| 1/29/2025 | 3.18 | 3.18 | 2.88 | 2.98 | 35,288 | 2.98 |
| 1/28/2025 | 3.19 | 3.34 | 2.92 | 2.92 | 48,398 | 2.92 |
| 1/27/2025 | 3.24 | 3.48 | 3.11 | 3.15 | 24,307 | 3.15 |
| 1/24/2025 | 3.12 | 3.30 | 3.12 | 3.24 | 38,144 | 3.24 |
| 1/23/2025 | 3.24 | 3.37 | 3.14 | 3.20 | 38,313 | 3.20 |
| 1/22/2025 | 3.35 | 3.36 | 3.11 | 3.24 | 23,109 | 3.24 |
| 1/21/2025 | 3.32 | 3.32 | 3.06 | 3.25 | 20,116 | 3.25 |
| 1/17/2025 | 3.28 | 3.33 | 3.19 | 3.30 | 27,404 | 3.30 |
| 1/16/2025 | 3.25 | 3.31 | 3.16 | 3.19 | 47,748 | 3.19 |
| 1/15/2025 | 3.16 | 3.35 | 3.09 | 3.24 | 66,081 | 3.24 |
| 1/14/2025 | 3.10 | 3.13 | 3.00 | 3.09 | 40,251 | 3.09 |
| 1/13/2025 | 3.13 | 3.13 | 2.93 | 2.93 | 7,036 | 2.93 |
| 1/10/2025 | 3.12 | 3.12 | 3.01 | 3.10 | 5,315 | 3.10 |
| 1/08/2025 | 3.13 | 3.13 | 2.90 | 2.99 | 12,199 | 2.99 |
| 1/07/2025 | 3.22 | 3.22 | 3.05 | 3.13 | 11,104 | 3.13 |
| 1/06/2025 | 3.21 | 3.21 | 2.86 | 3.00 | 15,908 | 3.00 |
| 1/03/2025 | 2.70 | 3.06 | 2.70 | 3.06 | 17,217 | 3.06 |
| 1/02/2025 | 3.23 | 3.24 | 3.01 | 3.05 | 8,565 | 3.05 |
| 12/31/2024 | 3.15 | 0.00 | 3.15 | 3.04 | 0 | 3.04 |
| 12/30/2024 | 2.82 | 3.25 | 2.62 | 3.15 | 242,947 | 3.15 |
| 12/27/2024 | 2.96 | 3.00 | 2.77 | 2.89 | 21,430 | 2.89 |
| 12/26/2024 | 2.83 | 3.05 | 2.83 | 2.85 | 76,524 | 2.85 |
| 12/24/2024 | 3.85 | 3.85 | 2.60 | 2.97 | 220,851 | 2.97 |
| 12/23/2024 | 3.48 | 3.76 | 3.46 | 3.68 | 18,564 | 3.68 |