2m 2m 2m 2m 2m 2m 2m
POLYPID (PYPD)
NASDAQ
$5.17-$0.21 (-3.82%)
Price as of Oct 02, 2026 7:07 PM EDT- $99.3MMarket Cap
- 55.20%1-Year Change
- BiotechnologyIndustry
POLYPID (PYPD)
$5.17-$0.21 (-3.82%)
- 1 Month+0.75%Low Price$5.03High Price$5.45
- 3 Months+6.34%Low Price$3.74High Price$5.58
- 1 Year+55.20%Low Price$3.15High Price$5.58
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 5.30 | 5.47 | 5.28 | 5.37 | +1.90% | 118,780 |
09/30/2026 | 5.27 | 5.36 | 5.16 | 5.27 | -0.38% | 47,391 |
09/29/2026 | 5.40 | 5.40 | 5.23 | 5.29 | -0.38% | 66,038 |
09/28/2026 | 5.22 | 5.43 | 5.19 | 5.31 | +1.72% | 75,998 |
09/25/2026 | 5.33 | 5.45 | 5.22 | 5.22 | -2.61% | 44,768 |
09/24/2026 | 5.27 | 5.37 | 5.19 | 5.36 | +1.71% | 60,458 |
09/23/2026 | 5.43 | 5.43 | 5.10 | 5.27 | -3.30% | 69,131 |
09/22/2026 | 5.19 | 5.46 | 5.19 | 5.45 | +5.42% | 126,913 |
09/21/2026 | 5.22 | 5.35 | 5.12 | 5.17 | -0.77% | 40,762 |
09/18/2026 | 5.06 | 5.30 | 5.06 | 5.21 | +3.58% | 66,180 |
09/17/2026 | 5.25 | 5.34 | 5.03 | 5.03 | -3.45% | 104,965 |
09/16/2026 | 5.15 | 5.22 | 5.00 | 5.21 | +0.97% | 76,489 |
09/15/2026 | 5.32 | 5.33 | 5.03 | 5.16 | -3.19% | 81,671 |
09/14/2026 | 5.18 | 5.35 | 5.14 | 5.33 | +3.50% | 180,689 |
09/11/2026 | 5.20 | 5.24 | 5.04 | 5.15 | -0.19% | 100,183 |
09/10/2026 | 5.20 | 5.38 | 5.13 | 5.16 | -0.77% | 69,645 |
09/09/2026 | 5.22 | 5.39 | 5.16 | 5.20 | -2.44% | 141,577 |
09/08/2026 | 5.39 | 5.57 | 5.24 | 5.33 | -1.11% | 87,316 |
09/04/2026 | 5.30 | 5.44 | 5.21 | 5.39 | +2.28% | 73,097 |
09/03/2026 | 5.36 | 5.36 | 5.20 | 5.27 | -0.57% | 65,917 |
09/02/2026 | 5.32 | 5.35 | 5.16 | 5.30 | -0.56% | 143,786 |
09/01/2026 | 5.17 | 5.55 | 5.14 | 5.33 | +3.70% | 242,056 |
08/31/2026 | 5.08 | 5.15 | 5.00 | 5.14 | +1.38% | 56,033 |
08/28/2026 | 5.13 | 5.15 | 4.99 | 5.07 | -0.98% | 63,723 |
08/27/2026 | 5.18 | 5.24 | 5.01 | 5.12 | +0.20% | 78,068 |
08/26/2026 | 5.07 | 5.23 | 4.96 | 5.11 | +0.20% | 149,344 |
08/25/2026 | 5.04 | 5.19 | 5.02 | 5.10 | +2.31% | 139,606 |
08/24/2026 | 5.12 | 5.18 | 4.97 | 4.99 | -2.25% | 124,422 |
08/21/2026 | 5.10 | 5.21 | 4.99 | 5.10 | +0.39% | 169,113 |
08/20/2026 | 5.04 | 5.12 | 4.96 | 5.08 | +1.40% | 129,450 |
08/19/2026 | 4.78 | 5.08 | 4.70 | 5.01 | +5.92% | 155,864 |
08/18/2026 | 4.74 | 4.76 | 4.54 | 4.73 | -0.84% | 123,175 |
08/17/2026 | 4.73 | 4.91 | 4.72 | 4.77 | +0.63% | 122,738 |
08/14/2026 | 4.77 | 4.81 | 4.60 | 4.74 | -0.84% | 59,945 |
08/13/2026 | 4.80 | 4.87 | 4.70 | 4.78 | -1.24% | 121,219 |
08/12/2026 | 4.59 | 4.89 | 4.59 | 4.84 | +2.33% | 265,405 |
08/12/2026 |
-$0.35 Earnings | |||||
08/11/2026 | 4.78 | 4.81 | 4.61 | 4.73 | -0.84% | 84,215 |
08/10/2026 | 4.84 | 4.94 | 4.74 | 4.77 | -1.45% | 335,985 |
08/07/2026 | 4.90 | 4.99 | 4.78 | 4.84 | +0.62% | 144,099 |
08/06/2026 | 4.60 | 4.89 | 4.45 | 4.81 | +4.57% | 137,172 |
08/05/2026 | 4.46 | 4.68 | 4.31 | 4.60 | +3.37% | 134,846 |
08/04/2026 | 4.37 | 4.60 | 4.35 | 4.45 | +2.06% | 165,912 |
08/03/2026 | 4.29 | 4.39 | 4.04 | 4.36 | +1.63% | 269,765 |
07/31/2026 | 4.41 | 4.46 | 4.19 | 4.29 | -1.83% | 115,357 |
07/30/2026 | 4.13 | 4.41 | 4.13 | 4.37 | +7.11% | 133,879 |
07/29/2026 | 4.22 | 4.34 | 3.96 | 4.08 | +8.80% | 435,659 |
07/28/2026 | 3.96 | 3.99 | 3.71 | 3.75 | -5.78% | 139,612 |
07/27/2026 | 3.95 | 4.11 | 3.90 | 3.98 | +2.05% | 91,139 |
07/24/2026 | 4.23 | 4.30 | 3.88 | 3.90 | -8.02% | 286,505 |
07/23/2026 | 3.93 | 4.30 | 3.93 | 4.24 | +6.00% | 302,140 |
07/22/2026 | 3.69 | 4.04 | 3.65 | 4.00 | +6.95% | 439,231 |
07/21/2026 | 4.79 | 4.84 | 3.72 | 3.74 | -27.38% | 2,229,568 |
07/20/2026 | 5.39 | 5.58 | 5.11 | 5.15 | -4.10% | 162,338 |
07/17/2026 | 5.10 | 5.73 | 5.06 | 5.37 | +3.47% | 241,797 |
07/16/2026 | 5.22 | 5.39 | 5.11 | 5.19 | -0.38% | 188,931 |
07/15/2026 | 5.38 | 5.49 | 5.15 | 5.21 | -2.62% | 141,594 |
07/14/2026 | 5.09 | 5.39 | 4.99 | 5.35 | +6.15% | 213,789 |
07/13/2026 | 5.26 | 5.32 | 5.00 | 5.04 | -3.63% | 254,572 |
07/10/2026 | 5.42 | 5.45 | 5.16 | 5.23 | -3.51% | 256,613 |
07/09/2026 | 5.24 | 5.60 | 5.18 | 5.42 | +4.03% | 320,147 |
07/08/2026 | 5.30 | 5.49 | 5.15 | 5.21 | -2.25% | 270,008 |
07/07/2026 | 5.57 | 5.62 | 5.27 | 5.33 | -4.48% | 189,764 |
07/06/2026 | 5.12 | 5.58 | 5.02 | 5.58 | +11.16% | 504,200 |
07/02/2026 | 5.15 | 5.16 | 4.95 | 5.02 | -0.59% | 223,851 |
07/01/2026 | 5.10 | 5.12 | 5.00 | 5.05 | -0.59% | 188,608 |
06/30/2026 | 4.99 | 5.10 | 4.91 | 5.08 | +2.21% | 283,620 |
06/29/2026 | 4.75 | 5.24 | 4.72 | 4.97 | +4.63% | 423,237 |
06/26/2026 | 4.61 | 4.82 | 4.58 | 4.75 | +3.94% | 150,344 |
06/25/2026 | 4.80 | 4.87 | 4.53 | 4.57 | -3.99% | 130,820 |
06/24/2026 | 5.00 | 5.03 | 4.74 | 4.76 | -4.61% | 210,939 |
06/23/2026 | 5.05 | 5.12 | 4.92 | 4.99 | -2.73% | 272,044 |
06/22/2026 | 4.70 | 5.20 | 4.60 | 5.13 | +8.23% | 407,879 |
06/18/2026 | 4.56 | 4.83 | 4.56 | 4.74 | +3.95% | 101,277 |
06/17/2026 | 4.61 | 4.76 | 4.56 | 4.56 | -2.15% | 24,336 |
06/16/2026 | 4.66 | 4.83 | 4.63 | 4.66 | -0.11% | 58,208 |
06/15/2026 | 4.60 | 4.70 | 4.59 | 4.67 | +0.97% | 34,096 |
06/12/2026 | 4.56 | 4.76 | 4.50 | 4.62 | +1.09% | 61,881 |
06/11/2026 | 4.55 | 4.80 | 4.50 | 4.57 | +1.33% | 103,116 |
06/10/2026 | 4.56 | 4.69 | 4.50 | 4.51 | -1.31% | 52,115 |
06/09/2026 | 4.68 | 4.76 | 4.44 | 4.57 | -1.08% | 69,051 |
06/08/2026 | 4.55 | 4.93 | 4.40 | 4.62 | +2.67% | 68,573 |
06/05/2026 | 4.90 | 4.94 | 4.50 | 4.50 | -6.83% | 215,463 |
06/04/2026 | 4.72 | 4.85 | 4.66 | 4.83 | +2.33% | 170,544 |
06/03/2026 | 4.85 | 4.88 | 4.62 | 4.72 | -3.08% | 202,776 |
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 |