2m 2m 2m 2m 2m 2m 2m
POLYPID (PYPD)
NASDAQ
$4.76-$0.12 (-2.36%)
Price as of Jun 03, 2026 5:05 PM EDT- $87.3MMarket Cap
- 54.85%1-Year Change
- BiotechnologyIndustry
POLYPID (PYPD)
$4.76-$0.12 (-2.36%)
- 1 Month+8.71%Low Price$4.22High Price$5.07
- 3 Months+15.13%Low Price$4.08High Price$5.07
- 1 Year+63.42%Low Price$2.98High Price$5.07
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 5.14 | 5.21 | 4.80 | 4.87 | -3.94% | 197,229 |
06/01/2026 | 4.76 | 5.10 | 4.69 | 5.07 | +7.42% | 370,888 |
05/29/2026 | 4.76 | 4.76 | 4.61 | 4.72 | -0.84% | 55,313 |
05/28/2026 | 4.79 | 4.83 | 4.60 | 4.76 | -0.21% | 160,255 |
05/27/2026 | 4.90 | 4.95 | 4.68 | 4.77 | -1.45% | 238,736 |
05/26/2026 | 5.19 | 5.20 | 4.81 | 4.84 | -3.59% | 148,962 |
05/22/2026 | 4.83 | 5.10 | 4.83 | 5.02 | +3.93% | 198,756 |
05/21/2026 | 4.85 | 4.98 | 4.76 | 4.83 | -0.41% | 223,784 |
05/20/2026 | 4.82 | 4.98 | 4.74 | 4.85 | +1.89% | 214,566 |
05/19/2026 | 4.80 | 4.80 | 4.60 | 4.76 | +0.63% | 108,075 |
05/18/2026 | 4.58 | 4.76 | 4.56 | 4.73 | +6.05% | 293,484 |
05/15/2026 | 4.30 | 4.65 | 4.25 | 4.46 | +1.83% | 110,033 |
05/14/2026 | 4.25 | 4.42 | 4.20 | 4.38 | +3.79% | 94,510 |
05/13/2026 | 4.33 | 4.59 | 4.18 | 4.22 | -7.46% | 127,993 |
05/13/2026 |
-$0.35 Earnings | |||||
05/12/2026 | 4.23 | 4.56 | 4.20 | 4.56 | +5.07% | 108,368 |
05/11/2026 | 4.34 | 4.48 | 4.25 | 4.34 | -0.91% | 49,618 |
05/08/2026 | 4.40 | 4.47 | 4.32 | 4.38 | -1.24% | 33,972 |
05/07/2026 | 4.46 | 4.52 | 4.30 | 4.44 | -1.00% | 20,399 |
05/06/2026 | 4.55 | 4.59 | 4.40 | 4.48 | -0.44% | 28,082 |
05/05/2026 | 4.50 | 4.61 | 4.48 | 4.50 | +0.45% | 31,836 |
05/04/2026 | 4.43 | 4.55 | 4.43 | 4.48 | +0.90% | 32,622 |
05/01/2026 | 4.50 | 4.50 | 4.37 | 4.44 | -1.33% | 13,466 |
04/30/2026 | 4.60 | 4.60 | 4.43 | 4.50 | -0.66% | 19,036 |
04/29/2026 | 4.55 | 4.60 | 4.28 | 4.53 | +2.26% | 41,591 |
04/28/2026 | 4.58 | 4.59 | 4.35 | 4.43 | -3.28% | 19,338 |
04/27/2026 | 4.69 | 4.70 | 4.47 | 4.58 | -0.87% | 34,827 |
04/24/2026 | 4.59 | 4.65 | 4.50 | 4.62 | -0.43% | 43,708 |
04/23/2026 | 4.75 | 4.80 | 4.63 | 4.64 | -1.49% | 68,819 |
04/22/2026 | 4.62 | 4.75 | 4.51 | 4.71 | +3.74% | 39,846 |
04/21/2026 | 4.73 | 4.78 | 4.50 | 4.54 | -3.20% | 40,824 |
04/20/2026 | 4.77 | 4.80 | 4.69 | 4.69 | -1.05% | 63,629 |
04/17/2026 | 4.70 | 4.80 | 4.65 | 4.74 | +1.72% | 63,083 |
04/16/2026 | 4.70 | 4.74 | 4.58 | 4.66 | -1.27% | 44,711 |
04/15/2026 | 4.39 | 4.72 | 4.39 | 4.72 | +6.79% | 89,519 |
04/14/2026 | 4.45 | 4.45 | 4.35 | 4.42 | +0.45% | 128,677 |
04/13/2026 | 4.28 | 4.40 | 4.27 | 4.40 | +2.09% | 49,329 |
04/10/2026 | 4.28 | 4.41 | 4.26 | 4.31 | -1.37% | 43,311 |
04/09/2026 | 4.22 | 4.37 | 4.20 | 4.37 | +3.31% | 13,903 |
04/08/2026 | 4.21 | 4.35 | 4.04 | 4.23 | +2.67% | 59,428 |
04/07/2026 | 4.22 | 4.32 | 4.07 | 4.12 | -2.83% | 70,979 |
04/06/2026 | 4.41 | 4.42 | 4.10 | 4.24 | -3.42% | 37,768 |
04/02/2026 | 4.36 | 4.42 | 4.33 | 4.39 | 0.00% | 54,258 |
04/01/2026 | 4.40 | 4.47 | 4.37 | 4.39 | +0.23% | 74,772 |
03/31/2026 | 4.39 | 4.44 | 4.30 | 4.38 | +4.04% | 100,546 |
03/30/2026 | 4.34 | 4.45 | 4.20 | 4.21 | -1.64% | 72,546 |
03/27/2026 | 4.36 | 4.47 | 4.25 | 4.28 | -0.93% | 51,330 |
03/26/2026 | 4.35 | 4.47 | 4.26 | 4.32 | +0.70% | 49,320 |
03/25/2026 | 4.11 | 4.40 | 4.11 | 4.29 | +5.15% | 72,010 |
03/24/2026 | 4.15 | 4.22 | 4.03 | 4.08 | -1.69% | 32,756 |
03/23/2026 | 4.24 | 4.33 | 4.14 | 4.15 | -0.24% | 40,539 |
03/20/2026 | 4.29 | 4.31 | 4.15 | 4.16 | -4.81% | 44,360 |
03/19/2026 | 4.40 | 4.44 | 4.24 | 4.37 | -0.46% | 31,740 |
03/18/2026 | 4.49 | 4.56 | 4.37 | 4.39 | -3.73% | 50,561 |
03/17/2026 | 4.61 | 4.69 | 4.45 | 4.56 | +3.64% | 147,306 |
03/16/2026 | 4.20 | 4.40 | 4.11 | 4.40 | +5.01% | 55,099 |
03/13/2026 | 4.28 | 4.28 | 4.08 | 4.19 | +0.48% | 62,693 |
03/12/2026 | 4.25 | 4.44 | 4.17 | 4.17 | -4.14% | 20,552 |
03/11/2026 | 4.42 | 4.42 | 4.26 | 4.35 | +0.69% | 42,535 |
03/10/2026 | 4.19 | 4.43 | 4.19 | 4.32 | +3.35% | 51,769 |
03/09/2026 | 4.14 | 4.21 | 4.12 | 4.18 | -0.24% | 34,654 |
03/06/2026 | 4.15 | 4.19 | 4.06 | 4.19 | -0.95% | 36,310 |
03/05/2026 | 4.23 | 4.31 | 4.16 | 4.23 | -0.47% | 25,445 |
03/04/2026 | 4.24 | 4.32 | 4.14 | 4.25 | +0.47% | 60,542 |
03/03/2026 | 4.31 | 4.33 | 4.12 | 4.23 | -2.53% | 83,858 |
03/02/2026 | 4.14 | 4.38 | 4.01 | 4.34 | +2.12% | 39,450 |
02/27/2026 | 4.22 | 4.26 | 4.16 | 4.25 | +0.71% | 40,432 |
02/26/2026 | 4.25 | 4.27 | 4.05 | 4.22 | -1.63% | 67,507 |
02/25/2026 | 4.24 | 4.33 | 4.20 | 4.29 | +0.94% | 25,687 |
02/24/2026 | 4.23 | 4.35 | 4.15 | 4.25 | +0.24% | 58,221 |
02/23/2026 | 4.18 | 4.28 | 4.18 | 4.24 | +1.44% | 40,871 |
02/20/2026 | 4.23 | 4.38 | 4.15 | 4.18 | -2.11% | 54,442 |
02/19/2026 | 4.21 | 4.31 | 4.09 | 4.27 | +0.47% | 53,212 |
02/18/2026 | 4.41 | 4.42 | 4.25 | 4.25 | -3.63% | 39,787 |
02/17/2026 | 4.39 | 4.53 | 4.22 | 4.41 | -0.45% | 42,730 |
02/13/2026 | 4.60 | 4.60 | 4.38 | 4.43 | -3.49% | 25,758 |
02/12/2026 | 4.60 | 4.62 | 4.41 | 4.59 | -0.65% | 23,199 |
02/11/2026 | 4.58 | 4.67 | 4.35 | 4.62 | -1.28% | 29,511 |
02/11/2026 |
-$0.41 Earnings | |||||
02/10/2026 | 4.60 | 4.77 | 4.42 | 4.68 | +2.18% | 41,823 |
02/09/2026 | 4.57 | 4.72 | 4.45 | 4.58 | +1.33% | 48,575 |
02/06/2026 | 4.29 | 4.60 | 4.29 | 4.52 | +3.91% | 37,307 |
02/05/2026 | 4.41 | 4.50 | 4.31 | 4.35 | -1.36% | 67,232 |
02/04/2026 | 4.79 | 4.79 | 4.34 | 4.41 | -6.96% | 66,461 |
02/03/2026 | 4.94 | 5.12 | 4.65 | 4.74 | -2.67% | 102,195 |
02/02/2026 | 4.55 | 4.95 | 4.55 | 4.87 | +6.33% | 41,463 |
01/30/2026 | 4.72 | 4.79 | 4.52 | 4.58 | -2.76% | 43,298 |
01/29/2026 | 4.62 | 4.85 | 4.62 | 4.71 | -0.21% | 22,226 |
01/28/2026 | 4.89 | 4.90 | 4.53 | 4.72 | -1.67% | 74,952 |
01/27/2026 | 4.62 | 4.92 | 4.58 | 4.80 | +5.49% | 22,509 |
01/26/2026 | 4.79 | 4.88 | 4.51 | 4.55 | -4.81% | 96,504 |
01/23/2026 | 4.84 | 4.95 | 4.65 | 4.78 | -0.62% | 42,080 |
01/22/2026 | 4.78 | 5.05 | 4.71 | 4.81 | +4.79% | 171,130 |
01/21/2026 | 4.49 | 4.81 | 4.49 | 4.59 | +2.91% | 141,529 |
01/20/2026 | 4.35 | 4.50 | 4.25 | 4.46 | +2.06% | 83,192 |
01/16/2026 | 4.45 | 4.59 | 4.36 | 4.37 | -0.46% | 57,168 |
01/15/2026 | 4.24 | 4.56 | 4.22 | 4.39 | +1.15% | 169,063 |
01/14/2026 | 4.42 | 4.42 | 4.30 | 4.34 | -1.59% | 75,417 |
01/13/2026 | 4.68 | 4.68 | 4.23 | 4.41 | -5.16% | 71,016 |
01/12/2026 | 4.59 | 4.76 | 4.55 | 4.65 | +0.22% | 54,690 |