PolyPid Ltd. (PYPD)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 4.5750 | 4.7500 | 4.5750 | 4.7430 | 4.7430 | 800 |
| 09 may 2024 | 4.5000 | 4.5950 | 4.5000 | 4.5000 | 4.5000 | 1,000 |
| 08 may 2024 | 4.8980 | 4.8980 | 4.2000 | 4.3100 | 4.3100 | 7,800 |
| 07 may 2024 | 4.7600 | 4.8600 | 4.6900 | 4.8600 | 4.8600 | 4,000 |
| 06 may 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 200 |
| 03 may 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 900 |
| 02 may 2024 | 4.9650 | 4.9800 | 4.8000 | 4.8000 | 4.8000 | 3,000 |
| 01 may 2024 | 5.0500 | 5.0900 | 4.8000 | 5.0000 | 5.0000 | 8,700 |
| 30 abr 2024 | 4.7720 | 4.7720 | 4.7720 | 4.7720 | 4.7720 | - |
| 29 abr 2024 | 4.7250 | 4.7930 | 4.6300 | 4.7720 | 4.7720 | 2,900 |
| 26 abr 2024 | 4.9000 | 4.9000 | 4.7490 | 4.7530 | 4.7530 | 2,300 |
| 25 abr 2024 | 4.7000 | 4.8070 | 4.7000 | 4.8070 | 4.8070 | 1,500 |
| 24 abr 2024 | 4.5900 | 4.5900 | 4.5570 | 4.5570 | 4.5570 | 900 |
| 23 abr 2024 | 4.5000 | 4.5000 | 4.4850 | 4.4850 | 4.4850 | 900 |
| 22 abr 2024 | 4.5000 | 4.5000 | 4.4000 | 4.4250 | 4.4250 | 3,600 |
| 19 abr 2024 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | 4.4000 | 1,300 |
| 18 abr 2024 | 4.4400 | 4.5000 | 4.3000 | 4.3000 | 4.3000 | 5,200 |
| 17 abr 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 1,100 |
| 16 abr 2024 | 4.2500 | 4.4500 | 4.2500 | 4.4500 | 4.4500 | 800 |
| 15 abr 2024 | 4.4000 | 4.6430 | 4.4000 | 4.5000 | 4.5000 | 3,500 |
| 12 abr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 1,400 |
| 11 abr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 500 |
| 10 abr 2024 | 4.3000 | 4.6490 | 4.2500 | 4.5000 | 4.5000 | 2,200 |
| 09 abr 2024 | 4.4830 | 4.4900 | 4.2500 | 4.2500 | 4.2500 | 700 |
| 08 abr 2024 | 4.9300 | 4.9490 | 4.2000 | 4.5000 | 4.5000 | 21,500 |
| 05 abr 2024 | 4.7000 | 4.8250 | 4.7000 | 4.8250 | 4.8250 | 500 |
| 04 abr 2024 | 4.5000 | 4.9500 | 4.5000 | 4.6400 | 4.6400 | 6,800 |
| 03 abr 2024 | 4.5600 | 4.8000 | 4.5300 | 4.7800 | 4.7800 | 4,400 |
| 02 abr 2024 | 4.8900 | 4.8900 | 4.7970 | 4.7970 | 4.7970 | 1,300 |
| 01 abr 2024 | 4.8800 | 4.8900 | 4.8300 | 4.8900 | 4.8900 | 1,000 |
| 28 mar 2024 | 5.1600 | 5.5000 | 4.6000 | 4.6000 | 4.6000 | 4,600 |
| 27 mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 1,500 |
| 26 mar 2024 | 4.8500 | 4.8500 | 4.8050 | 4.8400 | 4.8400 | 900 |
| 25 mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 22 mar 2024 | 5.0000 | 5.1700 | 4.7000 | 4.7000 | 4.7000 | 3,300 |
| 21 mar 2024 | 4.5000 | 5.1900 | 4.4100 | 5.1900 | 5.1900 | 7,600 |
| 20 mar 2024 | 5.1550 | 5.1700 | 4.5360 | 4.5360 | 4.5360 | 2,300 |
| 19 mar 2024 | 5.1930 | 5.1940 | 5.1110 | 5.1550 | 5.1550 | 3,000 |
| 18 mar 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 400 |
| 15 mar 2024 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | - |
| 14 mar 2024 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 300 |
| 13 mar 2024 | 5.3100 | 5.3100 | 5.1390 | 5.1390 | 5.1390 | 1,800 |
| 12 mar 2024 | 5.4820 | 5.4820 | 5.4820 | 5.4820 | 5.4820 | - |
| 11 mar 2024 | 5.4500 | 5.4820 | 5.4500 | 5.4820 | 5.4820 | 600 |
| 08 mar 2024 | 5.4690 | 5.4690 | 5.4500 | 5.4500 | 5.4500 | 700 |
| 07 mar 2024 | 5.5000 | 5.5000 | 5.4500 | 5.4500 | 5.4500 | 700 |
| 06 mar 2024 | 5.5270 | 5.9200 | 5.4200 | 5.6900 | 5.6900 | 1,100 |
| 05 mar 2024 | 5.5870 | 5.5870 | 5.4000 | 5.4100 | 5.4100 | 700 |
| 04 mar 2024 | 5.3500 | 5.7260 | 5.3500 | 5.4350 | 5.4350 | 2,500 |
| 01 mar 2024 | 5.5500 | 5.9460 | 5.5500 | 5.9460 | 5.9460 | 1,400 |
| 29 feb 2024 | 5.7800 | 5.7800 | 5.3300 | 5.3600 | 5.3600 | 2,200 |
| 28 feb 2024 | 5.9800 | 6.5800 | 5.9500 | 5.9500 | 5.9500 | 8,200 |
| 27 feb 2024 | 5.8000 | 5.8000 | 5.4750 | 5.4750 | 5.4750 | 1,500 |
| 26 feb 2024 | 5.5000 | 5.7400 | 5.5000 | 5.7400 | 5.7400 | 1,400 |
| 23 feb 2024 | 5.6000 | 5.7500 | 5.6000 | 5.6700 | 5.6700 | 3,000 |
| 22 feb 2024 | 5.3000 | 5.5900 | 5.3000 | 5.4740 | 5.4740 | 2,600 |
| 21 feb 2024 | 5.5200 | 5.5600 | 5.3400 | 5.3400 | 5.3400 | 2,500 |
| 20 feb 2024 | 6.3000 | 6.5500 | 5.2500 | 5.2500 | 5.2500 | 47,300 |
| 16 feb 2024 | 6.4200 | 6.4300 | 6.4000 | 6.4000 | 6.4000 | 1,000 |
| 15 feb 2024 | 6.3400 | 6.3400 | 6.3100 | 6.3100 | 6.3100 | 400 |
| 14 feb 2024 | 7.0000 | 7.0000 | 6.2300 | 6.2300 | 6.2300 | 6,400 |
| 13 feb 2024 | 6.8890 | 7.0000 | 6.4780 | 6.7870 | 6.7870 | 6,400 |
| 12 feb 2024 | 6.6900 | 6.8400 | 6.6000 | 6.8400 | 6.8400 | 5,000 |
| 09 feb 2024 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | - |
| 08 feb 2024 | 6.9210 | 6.9210 | 6.9200 | 6.9200 | 6.9200 | 400 |
| 07 feb 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 700 |
| 06 feb 2024 | 6.7400 | 6.7400 | 6.5300 | 6.5500 | 6.5500 | 900 |
| 05 feb 2024 | 6.6900 | 6.7500 | 6.5000 | 6.7400 | 6.7400 | 4,900 |
| 02 feb 2024 | 6.9700 | 6.9900 | 6.7500 | 6.8370 | 6.8370 | 1,400 |
| 01 feb 2024 | 6.4400 | 7.0000 | 6.4400 | 6.9900 | 6.9900 | 3,000 |
| 31 ene 2024 | 6.7900 | 6.7900 | 6.3000 | 6.3000 | 6.3000 | 6,000 |
| 30 ene 2024 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | 600 |
| 29 ene 2024 | 6.5500 | 6.5700 | 6.3000 | 6.3000 | 6.3000 | 6,200 |
| 26 ene 2024 | 6.5280 | 6.6500 | 6.5100 | 6.5500 | 6.5500 | 1,900 |
| 25 ene 2024 | 6.7000 | 6.7500 | 6.5000 | 6.5000 | 6.5000 | 2,400 |
| 24 ene 2024 | 6.2600 | 6.6250 | 6.2600 | 6.6250 | 6.6250 | 2,300 |
| 23 ene 2024 | 6.4000 | 6.4000 | 6.1500 | 6.2500 | 6.2500 | 3,100 |
| 22 ene 2024 | 6.7000 | 6.7000 | 6.6000 | 6.6700 | 6.6700 | 3,700 |
| 19 ene 2024 | 6.5000 | 6.7100 | 6.4600 | 6.7100 | 6.7100 | 2,400 |
| 18 ene 2024 | 6.6890 | 6.6890 | 6.6890 | 6.6890 | 6.6890 | - |
| 17 ene 2024 | 6.7000 | 6.7000 | 6.5800 | 6.6890 | 6.6890 | 2,400 |
| 16 ene 2024 | 6.7100 | 6.9000 | 6.7100 | 6.9000 | 6.9000 | 2,100 |
| 12 ene 2024 | 6.0600 | 7.0000 | 6.0600 | 6.5500 | 6.5500 | 1,700 |
| 11 ene 2024 | 6.8100 | 6.8300 | 6.1400 | 6.1400 | 6.1400 | 1,100 |
| 10 ene 2024 | 6.9450 | 7.2900 | 6.8900 | 6.8900 | 6.8900 | 19,000 |
| 09 ene 2024 | 6.8100 | 7.0000 | 6.8100 | 6.8900 | 6.8900 | 5,600 |
| 08 ene 2024 | 7.0100 | 7.0100 | 6.5000 | 6.9900 | 6.9900 | 10,000 |
| 05 ene 2024 | 8.4000 | 9.2000 | 6.7000 | 7.7380 | 7.7380 | 52,000 |
| 04 ene 2024 | 7.0000 | 7.0000 | 6.5240 | 6.6500 | 6.6500 | 13,000 |
| 03 ene 2024 | 5.4500 | 7.4900 | 5.4500 | 7.0500 | 7.0500 | 38,500 |
| 02 ene 2024 | 4.1000 | 5.8300 | 4.1000 | 5.4500 | 5.4500 | 114,400 |
| 29 dic 2023 | 3.6900 | 3.8600 | 3.6300 | 3.8000 | 3.8000 | 7,000 |
| 28 dic 2023 | 4.0000 | 4.0000 | 3.7000 | 3.8200 | 3.8200 | 7,800 |
| 27 dic 2023 | 4.0000 | 4.4100 | 4.0000 | 4.0000 | 4.0000 | 9,700 |
| 26 dic 2023 | 3.8000 | 3.8400 | 3.6100 | 3.6100 | 3.6100 | 7,800 |
| 22 dic 2023 | 3.9500 | 4.0000 | 3.8000 | 3.8110 | 3.8110 | 8,100 |
| 21 dic 2023 | 3.8400 | 3.9450 | 3.8000 | 3.9100 | 3.9100 | 4,100 |
| 20 dic 2023 | 4.0500 | 4.0500 | 3.8000 | 3.9260 | 3.9260 | 4,300 |
| 19 dic 2023 | 4.0500 | 4.2500 | 4.0500 | 4.1450 | 4.1450 | 1,000 |
| 18 dic 2023 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 2,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.