MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PYPD — PolyPid Ltd. Ordinary Shares
NasdaqPolyPid Ltd. Ordinary Shares
$4.95
-0.18(-3.51%)
- O
- 5.11
- H
- 5.19
- L
- 4.90
- V
- 113.43K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$4.95
Period Return+90.38%
Period High$5.73
Period Low$2.44
Avg Daily Volume173.4K
Total Trading Days365
PYPD — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $5.11 | $5.19 | $4.90 | $4.95 | $-0.18 | -3.51% | 113,429 | $5.00 | $4.90 $5.19 |
| Oct 6, 2026 | $5.22 | $5.24 | $5.05 | $5.13 | $-0.07 | -1.35% | 86,558 | $5.16 | $5.05 $5.24 |
| Oct 5, 2026 | $5.28 | $5.33 | $5.03 | $5.20 | +$0.01 | +0.19% | 102,016 | $5.18 | $5.03 $5.33 |
| Oct 2, 2026 | $5.49 | $5.55 | $5.06 | $5.19 | $-0.18 | -3.35% | 168,309 | $5.26 | $5.06 $5.55 |
| Oct 1, 2026 | $5.30 | $5.47 | $5.28 | $5.37 | +$0.10 | +1.90% | 118,780 | $5.36 | $5.28 $5.47 |
| Sep 30, 2026 | $5.27 | $5.36 | $5.16 | $5.27 | $-0.02 | -0.38% | 47,391 | $5.27 | $5.16 $5.36 |
| Sep 29, 2026 | $5.40 | $5.40 | $5.23 | $5.29 | $-0.02 | -0.38% | 66,038 | $5.32 | $5.23 $5.40 |
| Sep 28, 2026 | $5.22 | $5.43 | $5.19 | $5.31 | +$0.09 | +1.72% | 75,999 | $5.29 | $5.19 $5.43 |
| Sep 25, 2026 | $5.33 | $5.45 | $5.22 | $5.22 | $-0.14 | -2.61% | 44,768 | $5.33 | $5.22 $5.45 |
| Sep 24, 2026 | $5.27 | $5.37 | $5.19 | $5.36 | +$0.09 | +1.71% | 60,458 | $5.29 | $5.19 $5.37 |
| Sep 23, 2026 | $5.43 | $5.43 | $5.10 | $5.27 | $-0.18 | -3.30% | 69,131 | $5.23 | $5.10 $5.43 |
| Sep 22, 2026 | $5.19 | $5.46 | $5.19 | $5.45 | +$0.28 | +5.42% | 127,010 | $5.38 | $5.19 $5.46 |
| Sep 21, 2026 | $5.22 | $5.35 | $5.12 | $5.17 | $-0.04 | -0.77% | 40,763 | $5.20 | $5.12 $5.35 |
| Sep 18, 2026 | $5.06 | $5.30 | $5.06 | $5.21 | +$0.18 | +3.58% | 66,361 | $5.18 | $5.06 $5.30 |
| Sep 17, 2026 | $5.25 | $5.34 | $5.03 | $5.03 | $-0.18 | -3.45% | 104,966 | $5.14 | $5.03 $5.34 |
| Sep 16, 2026 | $5.15 | $5.22 | $5.00 | $5.21 | +$0.05 | +0.97% | 76,489 | $5.12 | $5.00 $5.22 |
| Sep 15, 2026 | $5.32 | $5.33 | $5.03 | $5.16 | $-0.17 | -3.19% | 81,618 | $5.14 | $5.03 $5.33 |
| Sep 14, 2026 | $5.18 | $5.35 | $5.14 | $5.33 | +$0.18 | +3.50% | 180,687 | $5.28 | $5.14 $5.35 |
| Sep 11, 2026 | $5.20 | $5.24 | $5.04 | $5.15 | $-0.01 | -0.19% | 100,183 | $5.12 | $5.04 $5.24 |
| Sep 10, 2026 | $5.20 | $5.38 | $5.13 | $5.16 | $-0.04 | -0.77% | 69,646 | $5.18 | $5.13 $5.38 |
| Sep 9, 2026 | $5.22 | $5.39 | $5.16 | $5.20 | $-0.13 | -2.44% | 141,578 | $5.24 | $5.16 $5.39 |
| Sep 8, 2026 | $5.39 | $5.57 | $5.24 | $5.33 | $-0.06 | -1.11% | 87,317 | $5.32 | $5.24 $5.57 |
| Sep 4, 2026 | $5.30 | $5.44 | $5.21 | $5.39 | +$0.12 | +2.28% | 73,097 | $5.35 | $5.21 $5.44 |
| Sep 3, 2026 | $5.36 | $5.36 | $5.20 | $5.27 | $-0.03 | -0.57% | 65,917 | $5.27 | $5.20 $5.36 |
| Sep 2, 2026 | $5.32 | $5.35 | $5.16 | $5.30 | $-0.03 | -0.56% | 143,781 | $5.25 | $5.16 $5.35 |
| Sep 1, 2026 | $5.17 | $5.55 | $5.14 | $5.33 | +$0.19 | +3.70% | 242,056 | $5.35 | $5.14 $5.55 |
| Aug 31, 2026 | $5.08 | $5.15 | $5.00 | $5.14 | +$0.07 | +1.38% | 56,033 | $5.06 | $5.00 $5.15 |
| Aug 28, 2026 | $5.13 | $5.15 | $4.99 | $5.07 | $-0.05 | -0.98% | 63,724 | $5.05 | $4.99 $5.15 |
| Aug 27, 2026 | $5.18 | $5.24 | $5.01 | $5.12 | +$0.01 | +0.20% | 78,069 | $5.10 | $5.01 $5.24 |
| Aug 26, 2026 | $5.07 | $5.23 | $4.96 | $5.11 | +$0.01 | +0.20% | 149,345 | $5.12 | $4.96 $5.23 |