Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Polypid Ltd (NQ: PYPD )

4.500 UNCHANGED

Streaming Delayed Price Updated: 2:07 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	5.160	5.500	4.600	4.600	4,573	-0.10(-2.13%)
Mar 27, 2024	4.700	4.700	4.700	4.700	1,496	-0.14(-2.89%)
Mar 26, 2024	4.850	4.850	4.805	4.840	950	+0.14(+2.98%)
Mar 22, 2024				4.700	147	-0.49(-9.44%)
Mar 21, 2024	4.500	5.190	4.410	5.190	7,621	+0.65(+14.42%)
Mar 20, 2024	5.155	5.170	4.536	4.536	2,302	-0.62(-12.01%)
Mar 19, 2024	5.193	5.194	5.111	5.155	2,973	-0.12(-2.37%)
Mar 18, 2024	5.280	5.280	5.280	5.280	398	-0.21(-3.83%)
Mar 14, 2024				5.490	41	+0.35(+6.84%)
Mar 13, 2024	5.310	5.310	5.138	5.138	1,807	-0.34(-6.26%)
Mar 11, 2024				5.481	238	+0.03(+0.58%)
Mar 08, 2024	5.469	5.469	5.450	5.450	674	+0.00(+0.00%)
Mar 07, 2024	5.500	5.500	5.450	5.450	726	-0.24(-4.22%)
Mar 06, 2024	5.530	5.920	5.420	5.690	1,138	+0.28(+5.19%)
Mar 05, 2024	5.587	5.587	5.400	5.410	676	-0.03(-0.47%)
Mar 04, 2024	5.350	5.726	5.350	5.435	2,514	-0.51(-8.60%)
Mar 01, 2024	5.550	5.946	5.550	5.946	1,393	+0.59(+10.94%)
Feb 29, 2024	5.780	5.780	5.330	5.360	2,232	-0.59(-9.92%)
Feb 28, 2024	5.980	6.580	5.950	5.950	8,188	+0.48(+8.68%)
Feb 27, 2024	5.800	5.800	5.475	5.475	1,480	-0.27(-4.62%)
Feb 26, 2024	5.500	5.740	5.500	5.740	1,430	+0.07(+1.23%)
Feb 23, 2024	5.600	5.750	5.600	5.670	3,007	+0.20(+3.58%)
Feb 22, 2024	5.300	5.590	5.300	5.474	2,597	+0.13(+2.50%)
Feb 21, 2024	5.520	5.560	5.340	5.340	2,522	+0.09(+1.72%)
Feb 20, 2024	6.300	6.550	5.250	5.250	47,304	-1.15(-17.97%)
Feb 16, 2024	6.420	6.430	6.400	6.400	1,013	+0.09(+1.43%)
Feb 15, 2024	6.340	6.340	6.310	6.310	414	+0.08(+1.28%)
Feb 14, 2024	7.000	7.000	6.230	6.230	6,434	-0.56(-8.21%)
Feb 13, 2024	6.889	7.000	6.478	6.787	5,795	-0.05(-0.77%)
Feb 12, 2024	6.690	6.840	6.600	6.840	4,958	-0.08(-1.16%)
Feb 08, 2024				6.920	168	+0.37(+5.65%)
Feb 07, 2024	6.550	6.550	6.550	6.550	670	+0.00(+0.00%)
Feb 06, 2024	6.740	6.740	6.530	6.550	879	-0.19(-2.82%)
Feb 05, 2024	6.690	6.750	6.500	6.740	4,936	-0.10(-1.42%)
Feb 02, 2024	6.970	6.990	6.750	6.837	1,377	-0.15(-2.19%)
Feb 01, 2024	6.440	7.000	6.440	6.990	3,047	+0.69(+10.95%)
Jan 31, 2024	6.790	6.790	6.300	6.300	5,970	-0.29(-4.40%)
Jan 30, 2024	6.590	6.590	6.590	6.590	633	+0.29(+4.60%)
Jan 29, 2024	6.550	6.570	6.300	6.300	6,231	-0.25(-3.82%)
Jan 26, 2024	6.530	6.650	6.510	6.550	1,880	+0.05(+0.77%)
Jan 25, 2024	6.700	6.750	6.500	6.500	2,369	-0.12(-1.88%)
Jan 24, 2024	6.260	6.625	6.260	6.625	2,283	+0.38(+6.00%)
Jan 23, 2024	6.400	6.400	6.150	6.250	3,119	-0.42(-6.30%)
Jan 22, 2024	6.700	6.700	6.600	6.670	3,705	-0.04(-0.60%)
Jan 19, 2024	6.500	6.710	6.460	6.710	2,406	+0.02(+0.32%)
Jan 17, 2024				6.689	141	-0.21(-3.07%)
Jan 16, 2024	6.710	6.900	6.710	6.900	2,054	+0.35(+5.34%)
Jan 12, 2024	6.060	7.000	6.060	6.550	1,700	+0.41(+6.68%)
Jan 11, 2024	6.810	6.830	6.140	6.140	1,125	-0.75(-10.89%)
Jan 10, 2024	6.950	7.290	6.890	6.890	18,958	+0.00(+0.00%)
Jan 09, 2024	6.810	7.000	6.810	6.890	5,610	-0.10(-1.43%)
Jan 08, 2024	7.010	7.010	6.500	6.990	10,022	-0.75(-9.67%)
Jan 05, 2024	8.400	9.200	6.700	7.738	52,177	+1.09(+16.36%)
Jan 04, 2024	7.000	7.000	6.524	6.650	13,028	-0.40(-5.67%)
Jan 03, 2024	5.450	7.490	5.450	7.050	38,502	+1.60(+29.36%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Polypid Ltd (NQ: PYPD )

Historical Prices