7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,775.73

+380.01

+0.49%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqCM - Nasdaq Real Time Price USD

PolyPid Ltd. (PYPD)

5.39 -0.20 (-3.58%)

At close: October 30 at 4:00:00 PM EDT

5.45 +0.06 (+1.11%)

After hours: October 30 at 6:25:26 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	5.54	5.59	5.38	5.39	5.39	101,300
Oct 29, 2026	5.84	5.84	5.55	5.59	5.59	93,500
Oct 28, 2026	5.77	5.80	5.54	5.78	5.78	134,900
Oct 27, 2026	5.34	5.79	5.34	5.77	5.77	229,000
Oct 26, 2026	5.25	5.36	5.17	5.29	5.29	94,000
Oct 23, 2026	5.14	5.25	5.11	5.25	5.25	103,800
Oct 22, 2026	5.02	5.19	4.92	5.13	5.13	155,300
Oct 21, 2026	5.19	5.21	5.00	5.07	5.07	137,100
Oct 20, 2026	4.88	5.17	4.77	5.15	5.15	109,500
Oct 19, 2026	5.00	5.09	4.77	4.88	4.88	110,700
Oct 16, 2026	4.82	4.90	4.72	4.72	4.72	150,500
Oct 15, 2026	4.70	4.97	4.61	4.90	4.90	120,600
Oct 14, 2026	4.89	4.95	4.75	4.83	4.83	133,100
Oct 13, 2026	5.04	5.08	4.80	4.88	4.88	93,400
Oct 12, 2026	5.07	5.10	5.00	5.02	5.02	77,600
Oct 9, 2026	4.91	5.16	4.90	5.07	5.07	60,000
Oct 8, 2026	4.92	4.99	4.75	4.90	4.90	88,900
Oct 7, 2026	5.11	5.19	4.90	4.95	4.95	113,400
Oct 6, 2026	5.22	5.24	5.05	5.13	5.13	86,600
Oct 5, 2026	5.28	5.33	5.03	5.20	5.20	102,000
Oct 2, 2026	5.49	5.55	5.06	5.19	5.19	167,700
Oct 1, 2026	5.30	5.47	5.28	5.37	5.37	118,800
Sep 30, 2026	5.27	5.36	5.16	5.27	5.27	47,400
Sep 29, 2026	5.40	5.40	5.23	5.29	5.29	66,000
Sep 28, 2026	5.22	5.43	5.19	5.31	5.31	75,800
Sep 25, 2026	5.33	5.45	5.22	5.22	5.22	44,800
Sep 24, 2026	5.27	5.36	5.19	5.36	5.36	60,200
Sep 23, 2026	5.43	5.43	5.10	5.27	5.27	69,100
Sep 22, 2026	5.19	5.46	5.19	5.45	5.45	127,000
Sep 21, 2026	5.22	5.34	5.12	5.17	5.17	40,600
Sep 18, 2026	5.06	5.30	5.06	5.21	5.21	66,400
Sep 17, 2026	5.25	5.34	5.03	5.03	5.03	105,000
Sep 16, 2026	5.15	5.22	5.00	5.21	5.21	76,500
Sep 15, 2026	5.32	5.33	5.03	5.16	5.16	81,700
Sep 14, 2026	5.18	5.35	5.14	5.33	5.33	180,700
Sep 11, 2026	5.20	5.24	5.04	5.15	5.15	99,300
Sep 10, 2026	5.20	5.38	5.13	5.16	5.16	69,600
Sep 9, 2026	5.22	5.39	5.16	5.20	5.20	141,600
Sep 8, 2026	5.39	5.57	5.24	5.33	5.33	87,300
Sep 4, 2026	5.30	5.44	5.21	5.39	5.39	73,100
Sep 3, 2026	5.36	5.36	5.20	5.27	5.27	65,500
Sep 2, 2026	5.32	5.35	5.16	5.30	5.30	143,800
Sep 1, 2026	5.17	5.55	5.14	5.33	5.33	242,100
Aug 31, 2026	5.08	5.15	5.00	5.14	5.14	55,600
Aug 28, 2026	5.13	5.14	4.99	5.07	5.07	63,500
Aug 27, 2026	5.18	5.24	5.01	5.12	5.12	78,100
Aug 26, 2026	5.07	5.23	4.96	5.11	5.11	149,300
Aug 25, 2026	5.04	5.19	5.01	5.10	5.10	139,600
Aug 24, 2026	5.12	5.18	4.97	4.99	4.99	124,400
Aug 21, 2026	5.10	5.20	4.99	5.10	5.10	169,100
Aug 20, 2026	5.04	5.12	4.96	5.08	5.08	129,400
Aug 19, 2026	4.78	5.08	4.70	5.01	5.01	156,800
Aug 18, 2026	4.74	4.76	4.54	4.73	4.73	123,100
Aug 17, 2026	4.73	4.91	4.72	4.77	4.77	122,700
Aug 14, 2026	4.77	4.81	4.60	4.74	4.74	59,900
Aug 13, 2026	4.80	4.87	4.70	4.78	4.78	121,200
Aug 12, 2026	4.59	4.89	4.59	4.84	4.84	265,400
Aug 11, 2026	4.78	4.81	4.61	4.73	4.73	84,000
Aug 10, 2026	4.84	4.94	4.74	4.77	4.77	336,000
Aug 7, 2026	4.90	4.99	4.78	4.84	4.84	144,000
Aug 6, 2026	4.60	4.89	4.45	4.81	4.81	137,200
Aug 5, 2026	4.46	4.68	4.31	4.60	4.60	134,800
Aug 4, 2026	4.37	4.60	4.35	4.45	4.45	165,900
Aug 3, 2026	4.29	4.39	4.04	4.36	4.36	269,800
Jul 31, 2026	4.41	4.46	4.19	4.29	4.29	115,400
Jul 30, 2026	4.13	4.41	4.13	4.37	4.37	133,500
Jul 29, 2026	4.22	4.34	3.96	4.08	4.08	435,200
Jul 28, 2026	3.96	3.99	3.71	3.75	3.75	139,600
Jul 27, 2026	3.95	4.11	3.90	3.98	3.98	91,100
Jul 24, 2026	4.23	4.30	3.88	3.90	3.90	286,400
Jul 23, 2026	3.93	4.30	3.93	4.24	4.24	301,800
Jul 22, 2026	3.69	4.04	3.65	4.00	4.00	439,200
Jul 21, 2026	4.79	4.84	3.72	3.74	3.74	2,229,600
Jul 20, 2026	5.39	5.58	5.11	5.15	5.15	162,300
Jul 17, 2026	5.10	5.73	5.06	5.37	5.37	241,700
Jul 16, 2026	5.22	5.39	5.11	5.19	5.19	188,700
Jul 15, 2026	5.38	5.49	5.15	5.21	5.21	141,600
Jul 14, 2026	5.09	5.39	4.99	5.35	5.35	222,700
Jul 13, 2026	5.26	5.32	5.00	5.04	5.04	254,600
Jul 10, 2026	5.42	5.45	5.16	5.23	5.23	256,600
Jul 9, 2026	5.24	5.60	5.18	5.42	5.42	320,100
Jul 8, 2026	5.30	5.49	5.15	5.21	5.21	270,000
Jul 7, 2026	5.57	5.61	5.27	5.33	5.33	189,800
Jul 6, 2026	5.12	5.58	5.02	5.58	5.58	504,100
Jul 2, 2026	5.15	5.16	4.95	5.02	5.02	223,900
Jul 1, 2026	5.10	5.12	5.00	5.05	5.05	188,600
Jun 30, 2026	4.99	5.10	4.91	5.08	5.08	283,600
Jun 29, 2026	4.75	5.24	4.72	4.97	4.97	423,200
Jun 26, 2026	4.61	4.82	4.58	4.75	4.75	150,300
Jun 25, 2026	4.80	4.86	4.53	4.57	4.57	130,300
Jun 24, 2026	5.00	5.03	4.74	4.76	4.76	210,900
Jun 23, 2026	5.05	5.12	4.92	4.99	4.99	272,000
Jun 22, 2026	4.70	5.20	4.60	5.13	5.13	407,900
Jun 18, 2026	4.56	4.83	4.56	4.74	4.74	101,300
Jun 17, 2026	4.61	4.76	4.56	4.56	4.56	24,300
Jun 16, 2026	4.66	4.82	4.63	4.66	4.66	58,200
Jun 15, 2026	4.60	4.70	4.59	4.66	4.66	33,800
Jun 12, 2026	4.56	4.76	4.50	4.62	4.62	61,900
Jun 11, 2026	4.55	4.80	4.50	4.57	4.57	103,100
Jun 10, 2026	4.56	4.68	4.50	4.51	4.51	52,100
Jun 9, 2026	4.68	4.76	4.44	4.57	4.57	69,100
Jun 8, 2026	4.55	4.93	4.40	4.62	4.62	68,600
Jun 5, 2026	4.90	4.94	4.50	4.50	4.50	215,100
Jun 4, 2026	4.72	4.85	4.66	4.83	4.83	170,300
Jun 3, 2026	4.85	4.88	4.62	4.72	4.72	202,800
Jun 2, 2026	5.14	5.21	4.80	4.87	4.87	197,200
Jun 1, 2026	4.76	5.10	4.69	5.07	5.07	370,700
May 29, 2026	4.76	4.76	4.61	4.72	4.72	55,300
May 28, 2026	4.79	4.83	4.59	4.76	4.76	157,100
May 27, 2026	4.90	4.95	4.68	4.77	4.77	238,700
May 26, 2026	5.19	5.20	4.81	4.84	4.84	149,000
May 22, 2026	4.83	5.10	4.83	5.02	5.02	198,500
May 21, 2026	4.85	4.98	4.76	4.83	4.83	223,800
May 20, 2026	4.82	4.98	4.74	4.85	4.85	214,600
May 19, 2026	4.80	4.80	4.60	4.76	4.76	108,100
May 18, 2026	4.58	4.76	4.56	4.73	4.73	293,500
May 15, 2026	4.30	4.65	4.25	4.46	4.46	109,800
May 14, 2026	4.25	4.41	4.20	4.38	4.38	94,500
May 13, 2026	4.33	4.59	4.18	4.22	4.22	128,000
May 12, 2026	4.23	4.56	4.20	4.56	4.56	108,400
May 11, 2026	4.34	4.48	4.25	4.34	4.34	49,600
May 8, 2026	4.39	4.47	4.32	4.38	4.38	34,000
May 7, 2026	4.46	4.52	4.30	4.43	4.43	20,400
May 6, 2026	4.55	4.59	4.39	4.48	4.48	28,100
May 5, 2026	4.50	4.61	4.47	4.50	4.50	31,800
May 4, 2026	4.43	4.55	4.43	4.48	4.48	32,600
May 1, 2026	4.50	4.50	4.36	4.44	4.44	13,400
Apr 30, 2026	4.60	4.60	4.43	4.50	4.50	19,000
Apr 29, 2026	4.55	4.60	4.28	4.53	4.53	41,600
Apr 28, 2026	4.58	4.59	4.35	4.43	4.43	19,300
Apr 27, 2026	4.69	4.70	4.47	4.58	4.58	34,800
Apr 24, 2026	4.59	4.65	4.50	4.62	4.62	43,700
Apr 23, 2026	4.75	4.80	4.63	4.64	4.64	68,800
Apr 22, 2026	4.62	4.75	4.51	4.71	4.71	39,800
Apr 21, 2026	4.73	4.78	4.51	4.54	4.54	40,800
Apr 20, 2026	4.77	4.80	4.68	4.69	4.69	63,600
Apr 17, 2026	4.70	4.80	4.65	4.74	4.74	63,100
Apr 16, 2026	4.70	4.74	4.57	4.66	4.66	44,700
Apr 15, 2026	4.39	4.72	4.39	4.72	4.72	89,500
Apr 14, 2026	4.45	4.45	4.35	4.42	4.42	128,700
Apr 13, 2026	4.28	4.40	4.27	4.40	4.40	49,300
Apr 10, 2026	4.28	4.41	4.26	4.31	4.31	43,300
Apr 9, 2026	4.22	4.37	4.20	4.37	4.37	13,900
Apr 8, 2026	4.21	4.35	4.04	4.23	4.23	59,400
Apr 7, 2026	4.22	4.32	4.07	4.12	4.12	71,000
Apr 6, 2026	4.41	4.42	4.10	4.24	4.24	37,800
Apr 2, 2026	4.36	4.42	4.33	4.39	4.39	54,300
Apr 1, 2026	4.40	4.47	4.37	4.39	4.39	74,800
Mar 31, 2026	4.39	4.44	4.30	4.38	4.38	100,500
Mar 30, 2026	4.34	4.45	4.20	4.21	4.21	72,400
Mar 27, 2026	4.36	4.47	4.25	4.28	4.28	51,300
Mar 26, 2026	4.35	4.47	4.26	4.32	4.32	49,200
Mar 25, 2026	4.11	4.40	4.11	4.29	4.29	72,000
Mar 24, 2026	4.15	4.22	4.03	4.08	4.08	32,500
Mar 23, 2026	4.24	4.33	4.14	4.15	4.15	40,500
Mar 20, 2026	4.29	4.31	4.15	4.16	4.16	44,400
Mar 19, 2026	4.40	4.44	4.24	4.37	4.37	31,700
Mar 18, 2026	4.49	4.56	4.37	4.39	4.39	50,400
Mar 17, 2026	4.61	4.68	4.45	4.56	4.56	147,300
Mar 16, 2026	4.20	4.40	4.11	4.40	4.40	55,100
Mar 13, 2026	4.28	4.28	4.08	4.19	4.19	62,700
Mar 12, 2026	4.25	4.44	4.17	4.17	4.17	20,600
Mar 11, 2026	4.42	4.42	4.26	4.35	4.35	42,500
Mar 10, 2026	4.19	4.43	4.19	4.32	4.32	51,700
Mar 9, 2026	4.14	4.20	4.12	4.18	4.18	34,700
Mar 6, 2026	4.15	4.19	4.06	4.19	4.19	36,000
Mar 5, 2026	4.23	4.30	4.16	4.23	4.23	25,400
Mar 4, 2026	4.24	4.32	4.14	4.25	4.25	60,500
Mar 3, 2026	4.31	4.32	4.12	4.23	4.23	83,900
Mar 2, 2026	4.14	4.38	4.01	4.34	4.34	39,400
Feb 27, 2026	4.22	4.26	4.16	4.25	4.25	40,400
Feb 26, 2026	4.25	4.27	4.05	4.22	4.22	67,500
Feb 25, 2026	4.24	4.33	4.20	4.29	4.29	25,700
Feb 24, 2026	4.23	4.35	4.15	4.25	4.25	58,000
Feb 23, 2026	4.18	4.28	4.18	4.24	4.24	40,800
Feb 20, 2026	4.22	4.38	4.15	4.18	4.18	54,400
Feb 19, 2026	4.21	4.31	4.09	4.27	4.27	53,200
Feb 18, 2026	4.41	4.42	4.25	4.25	4.25	39,700
Feb 17, 2026	4.39	4.53	4.22	4.41	4.41	42,700
Feb 13, 2026	4.60	4.60	4.38	4.43	4.43	25,800
Feb 12, 2026	4.60	4.62	4.41	4.59	4.59	23,200
Feb 11, 2026	4.58	4.67	4.35	4.62	4.62	29,100
Feb 10, 2026	4.60	4.77	4.42	4.68	4.68	41,800
Feb 9, 2026	4.57	4.72	4.45	4.58	4.58	48,600
Feb 6, 2026	4.29	4.60	4.29	4.52	4.52	37,300
Feb 5, 2026	4.41	4.50	4.31	4.35	4.35	67,200
Feb 4, 2026	4.79	4.79	4.34	4.41	4.41	66,400
Feb 3, 2026	4.94	5.12	4.65	4.74	4.74	102,200
Feb 2, 2026	4.55	4.95	4.55	4.87	4.87	41,500
Jan 30, 2026	4.72	4.79	4.52	4.58	4.58	43,300
Jan 29, 2026	4.62	4.85	4.62	4.71	4.71	22,200
Jan 28, 2026	4.89	4.90	4.53	4.72	4.72	75,000
Jan 27, 2026	4.62	4.92	4.58	4.80	4.80	22,500
Jan 26, 2026	4.79	4.88	4.51	4.55	4.55	96,300
Jan 23, 2026	4.84	4.95	4.65	4.78	4.78	42,100
Jan 22, 2026	4.78	5.05	4.71	4.81	4.81	171,100
Jan 21, 2026	4.49	4.81	4.49	4.59	4.59	141,500
Jan 20, 2026	4.35	4.50	4.25	4.46	4.46	83,200
Jan 16, 2026	4.45	4.59	4.36	4.37	4.37	57,200
Jan 15, 2026	4.24	4.56	4.22	4.39	4.39	169,000
Jan 14, 2026	4.42	4.42	4.30	4.34	4.34	75,400
Jan 13, 2026	4.68	4.68	4.23	4.41	4.41	71,000
Jan 12, 2026	4.59	4.76	4.55	4.65	4.65	54,700
Jan 9, 2026	4.67	4.87	4.57	4.64	4.64	35,900
Jan 8, 2026	4.94	4.97	4.65	4.65	4.65	124,100
Jan 7, 2026	4.56	4.77	4.52	4.77	4.77	82,800
Jan 6, 2026	4.50	4.64	4.47	4.57	4.57	86,000
Jan 5, 2026	4.38	4.52	4.32	4.47	4.47	128,500
Jan 2, 2026	4.39	4.41	4.30	4.35	4.35	42,700
Dec 31, 2025	4.40	4.51	4.10	4.34	4.34	85,500
Dec 30, 2025	4.54	4.63	4.25	4.38	4.38	141,100
Dec 29, 2025	4.05	4.40	4.02	4.39	4.39	183,300
Dec 26, 2025	4.07	4.07	3.99	4.07	4.07	29,200
Dec 24, 2025	4.02	4.08	3.91	4.02	4.02	22,600
Dec 23, 2025	3.98	4.10	3.90	3.90	3.90	89,800
Dec 22, 2025	3.95	3.99	3.94	3.97	3.97	65,700
Dec 19, 2025	3.90	3.98	3.89	3.97	3.97	43,500
Dec 18, 2025	3.93	3.95	3.90	3.92	3.92	45,300
Dec 17, 2025	3.95	3.99	3.90	3.93	3.93	23,000
Dec 16, 2025	4.03	4.05	3.94	3.95	3.95	76,100
Dec 15, 2025	3.97	4.01	3.96	4.00	4.00	46,800
Dec 12, 2025	3.97	4.05	3.91	3.92	3.92	45,900
Dec 11, 2025	4.04	4.04	3.96	3.98	3.98	37,400
Dec 10, 2025	3.98	4.04	3.96	4.01	4.01	92,600
Dec 9, 2025	4.05	4.05	3.94	3.98	3.98	91,700
Dec 8, 2025	4.00	4.07	3.96	3.98	3.98	122,000
Dec 5, 2025	3.91	3.98	3.87	3.97	3.97	113,000
Dec 4, 2025	3.97	3.98	3.86	3.94	3.94	142,800
Dec 3, 2025	3.83	3.98	3.83	3.96	3.96	351,600
Dec 2, 2025	3.94	3.94	3.72	3.78	3.78	40,300
Dec 1, 2025	4.00	4.05	3.78	3.88	3.88	128,800
Nov 28, 2025	3.82	3.96	3.77	3.95	3.95	106,100
Nov 26, 2025	3.73	3.84	3.65	3.80	3.80	64,500
Nov 25, 2025	3.65	3.74	3.62	3.68	3.68	81,800
Nov 24, 2025	3.60	3.69	3.60	3.62	3.62	20,300
Nov 21, 2025	3.62	3.63	3.50	3.60	3.60	54,400
Nov 20, 2025	3.61	3.69	3.59	3.63	3.63	77,100
Nov 19, 2025	3.58	3.65	3.54	3.60	3.60	60,500
Nov 18, 2025	3.67	3.67	3.55	3.64	3.64	41,700
Nov 17, 2025	3.55	3.70	3.55	3.63	3.63	59,200
Nov 14, 2025	3.52	3.60	3.51	3.59	3.59	8,500
Nov 13, 2025	3.75	3.75	3.56	3.58	3.58	17,800
Nov 12, 2025	3.75	3.78	3.60	3.75	3.75	102,800
Nov 11, 2025	3.72	3.81	3.65	3.76	3.76	44,000
Nov 10, 2025	3.67	3.78	3.67	3.74	3.74	88,700
Nov 7, 2025	3.78	3.78	3.57	3.65	3.65	53,300
Nov 6, 2025	3.79	3.88	3.75	3.80	3.80	81,300
Nov 5, 2025	3.84	3.86	3.76	3.79	3.79	91,800
Nov 4, 2025	3.83	3.88	3.80	3.84	3.84	144,700
Nov 3, 2025	3.82	3.85	3.76	3.79	3.79	95,400
Oct 31, 2025	3.80	3.88	3.59	3.83	3.83	61,900

Mobilize your Website

View Site in Mobile | Classic

Share by: