PolyPid (PYPD) Historical Stock Data
4.30 ↓0.14 (-3.15%)
As of April 18, 2024, 2:17pm EST.
Historical Data
In the past 30 trading days, PYPD is down -0.55% a day on average. There have been 18 days where PolyPid closed green and 12 days where PYPD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 4.48 | 4.30 | ↓$0.18 (-4.02%) | 4.30 | 4.50 | 5.25K |
| 2024-04-17 | 4.44 | 4.44 | ↑$0.00 (0.00%) | 4.44 | 4.44 | 1.08K |
| 2024-04-16 | 4.25 | 4.45 | ↑$0.20 (4.71%) | 4.25 | 4.45 | 807 |
| 2024-04-15 | 4.50 | 4.50 | ↑$0.00 (0.00%) | 4.50 | 4.64 | 3.48K |
| 2024-04-12 | 4.60 | 4.60 | ↑$0.00 (0.00%) | 4.60 | 4.60 | 1.39K |
| 2024-04-11 | 4.50 | 4.50 | ↑$0.00 (0.00%) | 4.50 | 4.50 | 460 |
| 2024-04-10 | 4.25 | 4.50 | ↑$0.25 (5.87%) | 4.25 | 4.65 | 2.14K |
| 2024-04-09 | 4.48 | 4.25 | ↓$0.23 (-5.20%) | 4.25 | 4.48 | 654 |
| 2024-04-08 | 4.93 | 4.50 | ↓$0.43 (-8.73%) | 4.20 | 4.95 | 21.52K |
| 2024-04-05 | 4.70 | 4.83 | ↑$0.13 (2.66%) | 4.70 | 4.83 | 546 |
| 2024-04-04 | 4.50 | 4.64 | ↑$0.14 (3.11%) | 4.50 | 4.71 | 6.78K |
| 2024-04-03 | 4.53 | 4.78 | ↑$0.25 (5.52%) | 4.53 | 4.79 | 4.50K |
| 2024-04-02 | 4.89 | 4.80 | ↓$0.09 (-1.91%) | 4.80 | 4.89 | 1.29K |
| 2024-04-01 | 4.88 | 4.89 | ↑$0.01 (0.20%) | 4.88 | 4.89 | 0.99K |
| 2024-03-28 | 5.16 | 4.60 | ↓$0.56 (-10.85%) | 4.60 | 5.50 | 4.57K |
| 2024-03-27 | 4.70 | 4.70 | ↑$0.00 (0.00%) | 4.70 | 4.70 | 1.50K |
| 2024-03-26 | 4.85 | 4.84 | ↓$0.01 (-0.21%) | 4.80 | 4.85 | 0.93K |
| 2024-03-25 | 4.70 | 4.70 | ↑$0.00 (0.00%) | 4.70 | 4.70 | 147 |
| 2024-03-22 | 5.00 | 4.70 | ↓$0.30 (-6.00%) | 4.70 | 5.17 | 3.31K |
| 2024-03-21 | 4.50 | 5.19 | ↑$0.69 (15.33%) | 4.50 | 5.19 | 7.62K |
| 2024-03-20 | 5.16 | 4.54 | ↓$0.62 (-12.01%) | 4.54 | 5.17 | 2.30K |
| 2024-03-19 | 5.19 | 5.16 | ↓$0.04 (-0.72%) | 5.11 | 5.19 | 2.97K |
| 2024-03-18 | 5.28 | 5.28 | ↑$0.00 (0.00%) | 5.28 | 5.28 | 398 |
| 2024-03-15 | 5.49 | 5.49 | ↑$0.00 (0.00%) | 5.49 | 5.49 | 40 |
| 2024-03-14 | 5.49 | 5.49 | ↑$0.00 (0.00%) | 5.49 | 5.49 | 211 |
| 2024-03-13 | 5.31 | 5.14 | ↓$0.17 (-3.23%) | 5.14 | 5.31 | 1.81K |
| 2024-03-12 | 5.48 | 5.48 | ↑$0.00 (0.00%) | 5.48 | 5.48 | 238 |
| 2024-03-11 | 5.47 | 5.48 | ↑$0.01 (0.23%) | 5.45 | 5.48 | 595 |
| 2024-03-08 | 5.47 | 5.45 | ↓$0.02 (-0.34%) | 5.45 | 5.47 | 673 |
| 2024-03-07 | 5.50 | 5.45 | ↓$0.05 (-0.91%) | 5.45 | 5.50 | 725 |
Create an account or log in to view more rows.
$PYPD the redness has arrived
$PYPD I’ll be buying more if this dips!
$PYPD has just been halted from trading due to volatility.
$PYPD I gave in! Bought more 100 shares
$PYPD one of the poorest performed stocks for a big name.
$PYPD lfg!!! So much movement ! Buy n hodl!
$PYPD has just been halted from trading due to volatility.
$PYPD has just been halted from trading due to volatility.
$PYPD we need to get moving
$PYPD fake wall lets break it