Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Polypid Ltd (NQ: PYPD )

4.240 -0.060 (-1.40%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 14, 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 28, 2021 281.10 286.05 278.10 285.00 475 +8.10(+2.93%)
May 27, 2021 280.80 287.70 276.90 276.90 2,952 -4.80(-1.70%)
May 26, 2021 280.20 285.00 277.80 281.70 633 +1.50(+0.54%)
May 25, 2021 285.00 285.00 279.30 280.20 1,655 -4.80(-1.68%)
May 24, 2021 285.00 285.30 279.90 285.00 2,844 +0.00(+0.00%)
May 21, 2021 284.40 286.50 279.75 285.00 1,529 +3.90(+1.39%)
May 20, 2021 277.50 285.00 277.50 281.10 1,068 -5.10(-1.78%)
May 19, 2021 285.00 288.00 270.00 286.20 3,284 +10.20(+3.70%)
May 18, 2021 273.75 286.18 273.75 276.00 964 +1.80(+0.66%)
May 17, 2021 273.00 274.20 271.50 274.20 410 +2.70(+0.99%)
May 14, 2021 255.90 274.20 255.90 271.50 686 +19.50(+7.74%)
May 13, 2021 267.00 272.31 252.00 252.00 1,411 -18.00(-6.67%)
May 12, 2021 261.60 273.00 252.00 270.00 1,396 +9.00(+3.45%)
May 11, 2021 267.90 270.30 258.90 261.00 1,147 -10.50(-3.87%)
May 10, 2021 275.40 275.40 264.00 271.50 781 +8.10(+3.08%)
May 07, 2021 264.00 276.90 262.80 263.40 1,510 -2.10(-0.79%)
May 06, 2021 276.30 280.77 265.50 265.50 1,540 -14.25(-5.09%)
May 05, 2021 277.50 280.50 273.89 279.75 916 +6.15(+2.25%)
May 04, 2021 282.00 282.00 273.00 273.60 400 -11.40(-4.00%)
May 03, 2021 285.00 288.50 278.85 285.00 670 +9.00(+3.26%)
Apr 30, 2021 276.30 278.99 276.00 276.00 256 -4.50(-1.60%)
Apr 29, 2021 282.30 285.00 276.30 280.50 1,261 -3.30(-1.16%)
Apr 28, 2021 282.00 283.80 276.00 283.80 1,271 +6.30(+2.27%)
Apr 27, 2021 274.80 285.00 274.80 277.50 427 +1.50(+0.54%)
Apr 26, 2021 282.00 284.40 273.00 276.00 1,373 -3.00(-1.08%)
Apr 23, 2021 269.85 282.00 269.85 279.00 206 -2.70(-0.96%)
Apr 22, 2021 280.50 282.00 275.70 281.70 881 +3.60(+1.29%)
Apr 21, 2021 270.00 281.10 270.00 278.10 880 -9.60(-3.34%)
Apr 20, 2021 292.80 298.20 279.63 287.70 1,113 -4.80(-1.64%)
Apr 19, 2021 295.20 297.60 292.50 292.50 1,231 -7.20(-2.40%)
Apr 16, 2021 300.00 303.00 290.70 299.70 773 +2.70(+0.91%)
Apr 15, 2021 282.30 302.10 282.30 297.00 2,433 +20.70(+7.49%)
Apr 14, 2021 287.10 287.10 276.30 276.30 136 -10.80(-3.76%)
Apr 13, 2021 278.10 288.90 270.00 287.10 591 +8.40(+3.01%)
Apr 12, 2021 270.30 279.90 270.00 278.70 535 -1.20(-0.43%)
Apr 09, 2021 270.90 281.70 270.44 279.90 393 +5.70(+2.08%)
Apr 08, 2021 286.20 286.20 270.00 274.20 679 -6.00(-2.14%)
Apr 07, 2021 287.40 287.40 278.40 280.20 289 -9.60(-3.31%)
Apr 06, 2021 283.50 290.70 282.00 289.80 552 +7.80(+2.77%)
Apr 05, 2021 291.90 294.00 282.00 282.00 497 -7.80(-2.69%)
Apr 01, 2021 275.40 292.50 275.10 289.80 833 +15.00(+5.46%)
Mar 31, 2021 276.00 276.30 262.50 274.80 820 +7.20(+2.69%)
Mar 30, 2021 273.00 273.00 258.00 267.60 1,772 -4.80(-1.76%)
Mar 29, 2021 285.00 288.90 268.50 272.40 2,018 -11.10(-3.92%)
Mar 26, 2021 285.60 292.82 277.50 283.50 2,523 -6.90(-2.38%)
Mar 25, 2021 301.80 301.80 285.00 290.40 821 -6.30(-2.12%)
Mar 24, 2021 291.30 301.35 285.00 296.70 1,450 -0.30(-0.10%)
Mar 23, 2021 303.30 303.45 294.00 297.00 727 -1.50(-0.50%)
Mar 22, 2021 302.40 304.90 294.00 298.50 964 +1.20(+0.40%)
Mar 19, 2021 306.60 311.40 291.90 297.30 1,900 -12.90(-4.16%)
Mar 18, 2021 308.70 314.40 302.15 310.20 426 -4.20(-1.34%)
Mar 17, 2021 307.50 315.00 297.00 314.40 556 +6.60(+2.14%)
Mar 16, 2021 312.00 316.05 304.20 307.80 1,869 -2.10(-0.68%)
Mar 15, 2021 316.80 320.40 309.60 309.90 2,276 -5.10(-1.62%)
Mar 12, 2021 310.80 321.00 309.30 315.00 2,780 +0.30(+0.10%)
Mar 11, 2021 315.00 321.00 309.90 314.70 4,056 +5.70(+1.84%)
Mar 10, 2021 312.00 321.00 303.00 309.00 1,259 -3.30(-1.06%)
Mar 09, 2021 309.00 318.90 307.50 312.30 2,951 +7.80(+2.56%)
Mar 08, 2021 314.70 318.00 302.10 304.50 1,186 -6.30(-2.03%)
Mar 05, 2021 315.30 321.03 298.50 310.80 2,090 -10.20(-3.18%)
Mar 04, 2021 336.00 336.30 297.00 321.00 2,925 -15.30(-4.55%)
Mar 03, 2021 349.80 371.03 332.10 336.30 1,713 -16.50(-4.68%)
Mar 02, 2021 340.20 357.45 339.30 352.80 243 +14.40(+4.26%)
Mar 01, 2021 322.20 360.90 322.20 338.40 2,890 +3.60(+1.08%)
Feb 26, 2021 323.70 356.70 322.50 334.80 3,626 +9.30(+2.86%)
Feb 25, 2021 360.00 360.00 324.30 325.50 3,049 -39.00(-10.70%)
Feb 24, 2021 372.00 381.45 362.10 364.50 1,186 -6.90(-1.86%)
Feb 23, 2021 390.00 395.70 357.00 371.40 3,302 -45.30(-10.87%)
Feb 22, 2021 422.40 437.18 409.80 416.70 1,326 -3.30(-0.79%)
Feb 19, 2021 419.70 420.30 414.60 420.00 1,726 +12.60(+3.09%)
Feb 18, 2021 425.10 425.10 398.10 407.40 2,896 -22.20(-5.17%)
Feb 17, 2021 435.90 465.00 424.50 429.60 2,419 -16.20(-3.63%)
Feb 16, 2021 450.00 459.90 435.00 445.80 9,391 -8.70(-1.91%)
Feb 12, 2021 474.30 478.50 451.80 454.50 3,676 -10.50(-2.26%)
Feb 11, 2021 457.50 495.00 424.80 465.00 21,776 +52.80(+12.81%)
Feb 10, 2021 390.00 424.20 384.30 412.20 12,336 +29.70(+7.76%)
Feb 09, 2021 330.30 385.50 324.90 382.50 8,595 +49.20(+14.76%)
Feb 08, 2021 302.10 341.70 300.00 333.30 6,506 +36.00(+12.11%)
Feb 05, 2021 290.10 297.30 285.60 297.30 2,476 +6.60(+2.27%)
Feb 04, 2021 275.70 293.40 273.93 290.70 2,983 +15.30(+5.56%)
Feb 03, 2021 295.20 305.81 270.00 275.40 13,173 -15.30(-5.26%)
Feb 02, 2021 280.50 300.00 280.50 290.70 2,886 +9.90(+3.53%)
Feb 01, 2021 285.00 285.00 272.10 280.80 1,565 -0.90(-0.32%)
Jan 29, 2021 276.30 282.60 269.70 281.70 2,496 +5.70(+2.07%)
Jan 28, 2021 293.10 299.70 273.30 276.00 2,307 -22.50(-7.54%)
Jan 27, 2021 285.90 300.00 285.90 298.50 1,387 +1.50(+0.51%)
Jan 26, 2021 306.00 313.50 283.50 297.00 6,363 -11.40(-3.70%)
Jan 25, 2021 304.50 311.10 295.50 308.40 2,278 +9.30(+3.11%)
Jan 22, 2021 309.30 318.00 296.10 299.10 2,120 -13.20(-4.23%)
Jan 21, 2021 319.80 324.00 300.00 312.30 3,540 -2.10(-0.67%)
Jan 20, 2021 312.00 324.00 309.00 314.40 3,088 +3.90(+1.26%)
Jan 19, 2021 313.80 317.40 295.51 310.50 2,300 -1.50(-0.48%)
Jan 15, 2021 324.00 324.00 312.00 312.00 1,866 -12.00(-3.70%)
Jan 14, 2021 320.70 324.00 315.33 324.00 1,241 +5.10(+1.60%)
Jan 13, 2021 318.00 326.70 309.00 318.90 1,153 +2.10(+0.66%)
Jan 12, 2021 313.50 316.80 306.00 316.80 985 -0.60(-0.19%)
Jan 11, 2021 312.00 318.00 307.65 317.40 965 +5.40(+1.73%)
Jan 08, 2021 315.00 319.50 303.00 312.00 646 -2.10(-0.67%)
Jan 07, 2021 306.90 318.90 302.10 314.10 1,357 +5.10(+1.65%)
Jan 06, 2021 312.00 315.00 307.05 309.00 1,439 -3.00(-0.96%)
Jan 05, 2021 306.30 315.00 306.30 312.00 1,681 +4.20(+1.36%)
Jan 04, 2021 307.50 320.40 300.00 307.80 1,054 +10.80(+3.64%)
Dec 31, 2020 297.00 297.00 297.00 2,586 -0.30(-0.10%)
Dec 30, 2020 293.10 297.90 286.20 297.30 2,586 +0.90(+0.30%)
Dec 29, 2020 285.00 309.75 285.00 296.40 6,566 +9.90(+3.46%)
Dec 28, 2020 301.80 310.50 285.60 286.50 3,065 -15.30(-5.07%)
Dec 24, 2020 307.20 315.00 301.50 301.80 1,780 -8.70(-2.80%)
Dec 23, 2020 323.70 327.00 303.00 310.50 3,224 -10.20(-3.18%)
Dec 22, 2020 318.30 367.50 306.30 320.70 8,197 +0.00(+0.00%)
Dec 21, 2020 327.90 333.57 315.00 320.70 1,358 -3.00(-0.93%)
Dec 18, 2020 344.70 345.00 315.90 323.70 1,736 -9.30(-2.79%)
Dec 17, 2020 330.00 356.10 319.50 333.00 2,655 +11.40(+3.54%)
Dec 16, 2020 353.40 353.40 308.40 321.60 2,841 -17.40(-5.13%)
Dec 15, 2020 353.70 353.70 330.90 339.00 1,499 -5.10(-1.48%)
Dec 14, 2020 330.00 344.10 315.60 344.10 3,348 +21.30(+6.60%)
Dec 11, 2020 329.70 334.50 315.00 322.80 540 -4.20(-1.28%)
Dec 10, 2020 291.30 341.70 291.30 327.00 1,893 +26.10(+8.67%)
Dec 09, 2020 301.20 304.65 290.40 300.90 1,821 +0.30(+0.10%)
Dec 08, 2020 302.70 316.31 294.90 300.60 2,063 -2.10(-0.69%)
Dec 07, 2020 291.00 304.50 282.72 302.70 3,018 +6.30(+2.13%)
Dec 04, 2020 312.90 315.06 287.98 296.40 2,410 -18.60(-5.90%)
Dec 03, 2020 336.00 346.50 306.36 315.00 1,356 -17.70(-5.32%)
Dec 02, 2020 358.20 358.20 332.40 332.70 937 -23.70(-6.65%)
Dec 01, 2020 360.00 360.00 348.60 356.40 1,135 -0.30(-0.08%)
Nov 30, 2020 341.10 358.80 333.92 356.70 1,335 +18.90(+5.60%)
Nov 27, 2020 333.00 345.30 330.00 337.80 943 +4.80(+1.44%)
Nov 25, 2020 325.20 334.53 307.50 333.00 1,556 +14.10(+4.42%)
Nov 24, 2020 312.90 329.70 300.00 318.90 3,941 +42.90(+15.54%)
Nov 23, 2020 268.50 284.10 260.70 276.00 961 +9.30(+3.49%)
Nov 20, 2020 267.00 273.00 259.20 266.70 3,080 -3.00(-1.11%)
Nov 19, 2020 291.00 291.00 263.40 269.70 2,083 -17.40(-6.06%)
Nov 18, 2020 291.00 294.90 277.80 287.10 1,214 -3.90(-1.34%)
Nov 17, 2020 291.00 296.40 291.00 291.00 1,127 +1.05(+0.36%)
Nov 16, 2020 292.50 298.80 286.50 289.95 658 -0.45(-0.15%)
Nov 13, 2020 302.70 309.45 286.80 290.40 1,433 -18.90(-6.11%)
Nov 12, 2020 290.70 309.75 290.70 309.30 1,229 +24.00(+8.41%)
Nov 11, 2020 298.20 320.08 285.30 285.30 1,145 -7.80(-2.66%)
Nov 10, 2020 301.50 304.50 286.50 293.10 1,791 -12.60(-4.12%)
Nov 09, 2020 314.70 324.60 300.30 305.70 1,476 +6.30(+2.10%)
Nov 06, 2020 305.10 310.50 297.00 299.40 1,340 -11.10(-3.57%)
Nov 05, 2020 303.00 311.40 300.15 310.50 819 +9.00(+2.99%)
Nov 04, 2020 305.70 305.70 300.00 301.50 382 -1.50(-0.50%)
Nov 03, 2020 311.40 311.40 300.00 303.00 359 -4.80(-1.56%)
Nov 02, 2020 309.00 311.10 303.00 307.80 362 -4.80(-1.54%)
Oct 30, 2020 304.50 330.03 300.30 312.60 396 +6.60(+2.16%)
Oct 29, 2020 310.50 312.30 303.00 306.00 864 -0.60(-0.20%)
Oct 28, 2020 328.80 332.49 303.00 306.60 694 -23.40(-7.09%)
Oct 27, 2020 330.00 333.96 326.40 330.00 317 -6.00(-1.79%)
Oct 26, 2020 325.80 342.00 325.50 336.00 599 -6.00(-1.75%)
Oct 23, 2020 350.10 350.10 333.30 342.00 126 +0.00(+0.00%)
Oct 22, 2020 344.25 352.00 333.00 342.00 403 -11.40(-3.23%)
Oct 21, 2020 383.70 385.17 339.80 353.40 865 -33.60(-8.68%)
Oct 20, 2020 396.30 396.30 375.30 387.00 486 -12.90(-3.23%)
Oct 19, 2020 404.40 405.75 367.50 399.90 2,187 -5.10(-1.26%)
Oct 16, 2020 413.70 418.50 375.30 405.00 4,170 +1.50(+0.37%)
Oct 15, 2020 326.40 418.50 319.80 403.50 7,549 +87.00(+27.49%)
Oct 14, 2020 302.70 316.50 294.30 316.50 2,876 +14.70(+4.87%)
Oct 13, 2020 309.30 322.50 301.80 301.80 405 -8.85(-2.85%)
Oct 12, 2020 312.30 315.27 309.00 310.65 397 -1.35(-0.43%)
Oct 09, 2020 321.30 330.00 312.00 312.00 693 -9.00(-2.80%)
Oct 08, 2020 317.70 336.00 313.14 321.00 861 +20.10(+6.68%)
Oct 07, 2020 335.10 342.00 300.00 300.90 1,130 -26.10(-7.98%)
Oct 06, 2020 329.70 336.85 324.00 327.00 404 +4.50(+1.40%)
Oct 05, 2020 337.80 352.50 315.30 322.50 809 -10.56(-3.17%)
Oct 02, 2020 334.50 334.80 324.00 333.06 280 -4.44(-1.32%)
Oct 01, 2020 345.00 359.40 335.70 337.50 363 +7.20(+2.18%)
Sep 30, 2020 356.70 356.70 326.40 330.30 641 -19.80(-5.66%)
Sep 29, 2020 356.10 360.00 327.60 350.10 1,071 +20.10(+6.09%)
Sep 28, 2020 376.20 384.00 326.10 330.00 1,333 -48.75(-12.87%)
Sep 25, 2020 372.60 388.80 370.50 378.75 390 +6.75(+1.81%)
Sep 24, 2020 375.30 385.50 372.00 372.00 129 -6.00(-1.59%)
Sep 23, 2020 381.60 393.90 375.30 378.00 341 +1.50(+0.40%)
Sep 22, 2020 383.10 390.00 375.60 376.50 112 +1.20(+0.32%)
Sep 21, 2020 405.00 406.20 375.30 375.30 296 -31.20(-7.68%)
Sep 18, 2020 397.20 406.50 387.00 406.50 300 +16.50(+4.23%)
Sep 17, 2020 393.30 410.40 387.00 390.00 200 -14.40(-3.56%)
Sep 16, 2020 403.80 410.25 387.30 404.40 407 -2.10(-0.52%)
Sep 15, 2020 399.00 410.10 399.00 406.50 136 +5.70(+1.42%)
Sep 14, 2020 400.80 409.06 390.60 400.80 273 +5.55(+1.40%)
Sep 11, 2020 391.50 409.86 390.00 395.25 470 +5.85(+1.50%)
Sep 10, 2020 367.50 402.60 367.50 389.40 340 +32.40(+9.08%)
Sep 09, 2020 348.90 357.00 345.00 357.00 242 +17.10(+5.03%)
Sep 08, 2020 385.80 389.70 339.60 339.90 347 +4.20(+1.25%)
Sep 04, 2020 354.30 354.30 322.65 335.70 1,123 -18.30(-5.17%)
Sep 03, 2020 369.60 401.40 354.00 354.00 672 -30.00(-7.81%)
Sep 02, 2020 354.30 402.19 354.30 384.00 791 +30.00(+8.47%)
Sep 01, 2020 365.40 368.25 354.00 354.00 2,235 -6.60(-1.83%)
Aug 31, 2020 375.00 375.00 350.10 360.60 1,172 -1.20(-0.33%)
Aug 28, 2020 359.70 375.00 359.70 361.80 1,316 +5.70(+1.60%)
Aug 27, 2020 379.50 387.90 350.10 356.10 726 -20.40(-5.42%)
Aug 26, 2020 382.20 390.00 376.50 376.50 468 -1.50(-0.40%)
Aug 25, 2020 390.60 392.70 378.00 378.00 729 -20.10(-5.05%)
Aug 24, 2020 414.75 414.75 381.30 398.10 766 -11.40(-2.78%)
Aug 21, 2020 413.70 424.50 396.90 409.50 533 +4.50(+1.11%)
Aug 20, 2020 414.60 414.90 397.50 405.00 1,783 -10.80(-2.60%)
Aug 19, 2020 416.70 426.30 414.00 415.80 574 -5.10(-1.21%)
Aug 18, 2020 426.90 426.90 409.20 420.90 954 -6.00(-1.41%)
Aug 17, 2020 411.00 431.93 396.90 426.90 976 +9.60(+2.30%)
Aug 14, 2020 412.80 424.50 406.80 417.30 633 -2.70(-0.64%)
Aug 13, 2020 412.20 441.55 405.00 420.00 502 +5.40(+1.30%)
Aug 12, 2020 414.60 447.00 414.60 414.60 259 +1.50(+0.36%)
Aug 11, 2020 427.80 443.70 405.30 413.10 309 -13.20(-3.10%)
Aug 10, 2020 455.90 455.90 426.30 426.30 334 +0.00(+0.00%)
Aug 07, 2020 425.40 441.00 423.00 426.30 210 -4.50(-1.04%)
Aug 06, 2020 420.00 432.00 412.50 430.80 358 +12.30(+2.94%)
Aug 05, 2020 416.70 432.60 411.60 418.50 1,874 +1.50(+0.36%)
Aug 04, 2020 432.90 438.24 417.00 417.00 772 -3.00(-0.71%)
Aug 03, 2020 457.50 457.50 419.70 420.00 568 +0.60(+0.14%)
Jul 31, 2020 443.40 448.62 417.00 419.40 1,973 -30.60(-6.80%)
Jul 30, 2020 466.50 466.95 436.80 450.00 1,385 -23.55(-4.97%)
Jul 29, 2020 480.00 480.00 470.70 473.55 939 -3.75(-0.79%)
Jul 28, 2020 480.60 480.60 453.00 477.30 502 -10.20(-2.09%)
Jul 27, 2020 484.20 488.40 476.10 487.50 743 +3.30(+0.68%)
Jul 24, 2020 475.20 484.79 472.50 484.20 440 +3.60(+0.75%)
Jul 23, 2020 504.00 504.00 472.50 480.60 571 -26.40(-5.21%)
Jul 22, 2020 480.00 539.70 478.94 507.00 1,423 +27.00(+5.62%)
Jul 21, 2020 480.00 485.10 454.50 480.00 2,999 +11.70(+2.50%)
Jul 20, 2020 470.40 479.70 450.00 468.30 1,602 -2.10(-0.45%)
Jul 17, 2020 472.50 474.00 447.00 470.40 1,096 -4.20(-0.88%)
Jul 16, 2020 437.10 480.00 427.50 474.60 1,706 +31.50(+7.11%)
Jul 15, 2020 444.00 444.00 420.60 443.10 1,341 +8.40(+1.93%)
Jul 14, 2020 435.30 444.00 424.20 434.70 1,550 -11.10(-2.49%)
Jul 13, 2020 426.00 455.70 411.60 445.80 5,511 +21.00(+4.94%)
Jul 10, 2020 419.25 432.30 409.65 424.80 1,243 +6.30(+1.51%)
Jul 09, 2020 420.00 430.80 400.50 418.50 2,710 -0.30(-0.07%)
Jul 08, 2020 450.00 459.87 408.30 418.80 3,500 -32.70(-7.24%)
Jul 07, 2020 450.90 465.00 450.00 451.50 1,970 -7.20(-1.57%)
Jul 06, 2020 525.00 540.00 433.20 458.70 5,538 -61.20(-11.77%)
Jul 02, 2020 503.40 535.21 498.00 519.90 2,386 +22.50(+4.52%)
Jul 01, 2020 539.70 540.00 495.30 497.40 4,506 -43.50(-8.04%)
Jun 30, 2020 543.00 568.50 534.00 540.90 3,584 -28.80(-5.06%)
Jun 29, 2020 576.00 583.50 534.00 569.70 12,235 -0.30(-0.05%)
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.