Historical Data for PolyPid Ltd. (PYPD)

$ 10.555   1.355 (+14.73%) Volume: 85.33k 3:00 PM EST 24-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/24/20 10.43 10.99 10.00 10.555 85.33k 1.355 14.73% 10.555 890.27k 592
11/23/20 8.95 9.47 8.69 9.20 28.83k 0.31 3.49% 9.20 262.03k 278
11/20/20 8.90 9.10 8.6399 8.89 92.44k -0.10 -1.11% 8.89 813.46k 697
11/19/20 9.70 9.70 8.78 8.99 62.51k -0.58 -6.06% 8.99 571.15k 470
11/18/20 9.70 9.83 9.26 9.57 36.43k -0.13 -1.34% 9.57 349.8k 233
11/17/20 9.70 9.88 9.70 9.70 33.84k 0.035 0.36% 9.70 330.22k 187
11/16/20 9.75 9.96 9.55 9.665 19.74k -0.015 -0.15% 9.665 191.87k 150
11/13/20 10.09 10.315 9.56 9.68 43.05k -0.63 -6.11% 9.68 421.78k 246
11/12/20 9.69 10.325 9.69 10.31 36.88k 0.80 8.41% 10.31 373.26k 226
11/11/20 9.94 10.6694 9.51 9.51 34.38k -0.26 -2.66% 9.51 332.02k 241
11/10/20 10.05 10.15 9.55 9.77 53.76k -0.42 -4.12% 9.77 528.62k 344
11/09/20 10.19 10.82 10.0101 10.19 44.3k 0.21 2.10% 10.19 463.15k 330
11/06/20 10.17 10.35 9.90 9.98 40.2k -0.37 -3.57% 9.98 402.86k 199
11/05/20 10.10 10.38 10.005 10.35 24.59k 0.30 2.99% 10.35 249.47k 167
11/04/20 10.19 10.19 10.00 10.05 11.49k -0.05 -0.50% 10.05 115.48k 135
11/03/20 10.38 10.38 10.00 10.10 10.79k -0.16 -1.56% 10.10 108.98k 142
11/02/20 10.30 10.37 10.10 10.26 10.89k -0.16 -1.54% 10.26 111.45k 106
10/30/20 10.15 11.0009 10.01 10.42 11.98k 0.22 2.16% 10.42 122.39k 117
10/29/20 10.35 10.41 10.10 10.20 25.95k -0.02 -0.20% 10.20 265.2k 87
10/28/20 10.96 11.083 10.10 10.22 20.84k -0.78 -7.09% 10.22 217.73k 148
10/27/20 11.00 11.1319 10.88 11.00 9.53k -0.20 -1.79% 11.00 105.25k 87
10/26/20 10.86 11.40 10.85 11.20 17.99k -0.20 -1.75% 11.20 199.48k 137