PolyPid Ltd. Ordinary Sharesのデータ

PolyPid Ltd. Ordinary Sharesの基本情報

名前 PolyPid Ltd. Ordinary Shares
ティッカー PYPD
国 Israel
上場年 2020.0
セクター Health Care

PolyPid Ltd. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.33 14.5 15.0 14.86 281700.0 14.86
2021-02-12 15.95 15.06 15.81 15.15 110200.0 15.15
2021-02-11 16.5 14.16 15.25 15.5 653800.0 15.5
2021-02-10 14.14 12.81 13.0 13.74 372200.0 13.74
2021-02-09 12.85 10.83 11.01 12.75 257900.0 12.75
2021-02-08 11.39 10.0 10.07 11.11 195200.0 11.11
2021-02-05 9.91 9.52 9.67 9.91 74300.0 9.91
2021-02-04 9.78 9.13 9.19 9.69 89500.0 9.69
2021-02-03 10.19 9.0 9.84 9.18 395200.0 9.18
2021-02-02 10.0 9.35 9.35 9.69 87600.0 9.69
2021-02-01 9.5 9.07 9.5 9.36 47000.0 9.36
2021-01-29 9.42 8.99 9.34 9.39 74900.0 9.39
2021-01-28 9.99 9.11 9.77 9.2 69200.0 9.2
2021-01-27 10.0 9.53 9.9 9.95 41600.0 9.95
2021-01-26 10.45 9.45 10.2 9.9 190900.0 9.9
2021-01-25 10.37 9.85 10.15 10.28 68400.0 10.28
2021-01-22 10.6 9.87 10.31 9.97 63600.0 9.97
2021-01-21 10.8 10.0 10.66 10.41 106200.0 10.41
2021-01-20 10.8 10.3 10.4 10.48 92700.0 10.48
2021-01-19 10.58 9.85 10.46 10.35 69000.0 10.35
2021-01-15 10.8 10.4 10.8 10.4 56000.0 10.4
2021-01-14 10.8 10.51 10.69 10.8 37200.0 10.8
2021-01-13 10.89 10.3 10.6 10.63 34600.0 10.63
2021-01-12 10.56 10.2 10.45 10.56 29600.0 10.56
2021-01-11 10.6 10.26 10.4 10.58 29000.0 10.58
2021-01-08 10.65 10.1 10.5 10.4 19400.0 10.4
2021-01-07 10.63 10.07 10.23 10.47 40700.0 10.47
2021-01-06 10.5 10.23 10.4 10.3 43200.0 10.3
2021-01-05 10.5 10.21 10.21 10.4 50400.0 10.4
2021-01-04 10.68 10.0 10.25 10.26 31600.0 10.26
2020-12-31 10.08 9.75 9.9 9.9 41800.0 9.9
2020-12-30 9.93 9.54 9.77 9.91 77600.0 9.91
2020-12-29 10.32 9.5 9.5 9.88 197000.0 9.88
2020-12-28 10.35 9.52 10.06 9.55 92000.0 9.55
2020-12-24 10.5 10.05 10.24 10.06 53500.0 10.06
2020-12-23 10.9 10.1 10.79 10.35 96700.0 10.35
2020-12-22 12.25 10.21 10.61 10.69 245900.0 10.69
2020-12-21 11.12 10.5 10.93 10.69 40800.0 10.69
2020-12-18 11.5 10.53 11.49 10.79 52200.0 10.79
2020-12-17 11.87 10.65 11.0 11.1 79700.0 11.1
2020-12-16 11.78 10.28 11.78 10.72 85200.0 10.72
2020-12-15 11.79 11.03 11.79 11.3 45000.0 11.3
2020-12-14 11.47 10.52 11.0 11.47 100500.0 11.47
2020-12-11 11.15 10.5 10.99 10.76 16200.0 10.76
2020-12-10 11.39 9.71 9.71 10.9 57600.0 10.9
2020-12-09 10.15 9.68 10.04 10.03 54700.0 10.03
2020-12-08 10.54 9.83 10.09 10.02 61900.0 10.02
2020-12-07 10.15 9.42 9.7 10.09 90600.0 10.09
2020-12-04 10.5 9.6 10.43 9.88 72400.0 9.88
2020-12-03 11.55 10.21 11.2 10.5 40700.0 10.5
2020-12-02 11.94 11.08 11.94 11.09 28100.0 11.09
2020-12-01 12.0 11.62 12.0 11.88 34100.0 11.88
2020-11-30 11.96 11.13 11.37 11.89 40100.0 11.89
2020-11-27 11.51 11.0 11.1 11.26 28300.0 11.26
2020-11-25 11.15 10.25 10.84 11.1 46700.0 11.1
2020-11-24 10.99 10.0 10.43 10.63 118200.0 10.63
2020-11-23 9.47 8.69 8.95 9.2 27300.0 9.2
2020-11-20 9.1 8.64 8.9 8.89 92400.0 8.89
2020-11-19 9.7 8.78 9.7 8.99 62500.0 8.99
2020-11-18 9.83 9.26 9.7 9.57 36400.0 9.57
2020-11-17 9.88 9.7 9.7 9.7 33800.0 9.7
2020-11-16 9.96 9.55 9.75 9.66 19700.0 9.66
2020-11-13 10.31 9.56 10.09 9.68 43100.0 9.68
2020-11-12 10.32 9.69 9.69 10.31 36900.0 10.31
2020-11-11 10.67 9.51 9.94 9.51 34400.0 9.51
2020-11-10 10.15 9.55 10.05 9.77 53800.0 9.77
2020-11-09 10.82 10.01 10.19 10.19 44300.0 10.19
2020-11-06 10.35 9.9 10.17 9.98 40200.0 9.98
2020-11-05 10.38 10.01 10.1 10.35 24600.0 10.35
2020-11-04 10.19 10.0 10.19 10.05 11500.0 10.05
2020-11-03 10.38 10.0 10.38 10.1 10800.0 10.1
2020-11-02 10.37 10.1 10.3 10.26 10900.0 10.26
2020-10-30 11.0 10.01 10.15 10.42 11900.0 10.42
2020-10-29 10.41 10.1 10.35 10.2 25900.0 10.2
2020-10-28 11.08 10.1 10.96 10.22 20800.0 10.22
2020-10-27 11.13 10.88 11.0 11.0 9500.0 11.0
2020-10-26 11.4 10.85 10.86 11.2 18000.0 11.2
2020-10-23 11.67 11.11 11.67 11.4 3900.0 11.4
2020-10-22 11.73 11.1 11.48 11.4 12100.0 11.4
2020-10-21 12.84 11.33 12.79 11.78 26000.0 11.78
2020-10-20 13.21 12.51 13.21 12.9 14600.0 12.9
2020-10-19 13.52 12.25 13.48 13.33 65600.0 13.33
2020-10-16 13.95 12.51 13.79 13.5 125200.0 13.5
2020-10-15 13.95 10.66 10.88 13.45 226500.0 13.45
2020-10-14 10.55 9.81 10.09 10.55 86300.0 10.55
2020-10-13 10.75 10.06 10.31 10.06 12200.0 10.06
2020-10-12 10.51 10.3 10.41 10.35 11900.0 10.35
2020-10-09 11.0 10.4 10.71 10.4 20800.0 10.4
2020-10-08 11.2 10.44 10.59 10.7 25800.0 10.7
2020-10-07 11.4 10.0 11.17 10.03 33900.0 10.03
2020-10-06 11.23 10.8 10.99 10.9 12100.0 10.9
2020-10-05 11.75 10.51 11.26 10.75 24300.0 10.75
2020-10-02 11.16 10.8 11.15 11.1 8400.0 11.1
2020-10-01 11.98 11.19 11.5 11.25 10900.0 11.25
2020-09-30 11.89 10.88 11.89 11.01 19300.0 11.01
2020-09-29 12.0 10.92 11.87 11.67 32200.0 11.67
2020-09-28 12.8 10.87 12.54 11.0 40000.0 11.0
2020-09-25 12.96 12.35 12.42 12.62 11800.0 12.62
2020-09-24 12.85 12.4 12.51 12.4 3900.0 12.4
2020-09-23 13.13 12.51 12.72 12.6 10200.0 12.6
2020-09-22 13.0 12.52 12.77 12.55 3400.0 12.55
2020-09-21 13.54 12.51 13.5 12.51 8900.0 12.51
2020-09-18 13.55 12.9 13.24 13.55 9000.0 13.55
2020-09-17 13.68 12.9 13.11 13.0 6000.0 13.0
2020-09-16 13.68 12.91 13.46 13.48 12200.0 13.48
2020-09-15 13.67 13.3 13.3 13.55 4100.0 13.55
2020-09-14 13.64 13.02 13.36 13.36 8200.0 13.36
2020-09-11 13.66 13.0 13.05 13.18 14200.0 13.18
2020-09-10 13.42 12.25 12.25 12.98 10200.0 12.98
2020-09-09 11.9 11.5 11.63 11.9 7300.0 11.9
2020-09-08 12.99 11.32 11.39 11.33 10400.0 11.33
2020-09-04 11.81 10.76 11.81 11.19 33700.0 11.19
2020-09-03 13.38 11.8 12.32 11.8 20200.0 11.8
2020-09-02 13.41 11.81 11.81 12.8 23700.0 12.8
2020-09-01 12.27 11.8 12.18 11.8 67100.0 11.8
2020-08-31 12.5 11.67 12.5 12.02 35200.0 12.02
2020-08-28 12.5 11.99 11.99 12.06 39500.0 12.06
2020-08-27 12.93 11.67 12.71 11.87 21800.0 11.87
2020-08-26 13.0 12.55 12.74 12.55 14100.0 12.55
2020-08-25 13.09 12.6 13.02 12.6 21900.0 12.6
2020-08-24 13.82 12.71 13.82 13.27 23000.0 13.27
2020-08-21 14.15 13.23 13.69 13.65 16000.0 13.65
2020-08-20 13.83 13.25 13.82 13.5 53500.0 13.5
2020-08-19 14.21 13.8 13.89 13.86 17000.0 13.86
2020-08-18 14.23 13.64 14.23 14.03 28600.0 14.03
2020-08-17 14.4 13.23 13.7 14.23 29300.0 14.23
2020-08-14 14.15 13.56 13.76 13.91 19100.0 13.91
2020-08-13 14.72 13.5 13.74 14.0 15100.0 14.0
2020-08-12 14.9 13.82 13.82 13.82 7800.0 13.82
2020-08-11 14.79 13.51 14.26 13.77 9300.0 13.77
2020-08-10 15.2 14.21 15.2 14.21 10000.0 14.21
2020-08-07 14.7 14.1 14.18 14.21 6300.0 14.21
2020-08-06 14.4 13.75 14.0 14.36 10700.0 14.36
2020-08-05 14.42 13.72 13.89 13.95 56200.0 13.95
2020-08-04 14.61 13.9 14.43 13.9 23200.0 13.9
2020-08-03 15.25 13.99 15.25 14.0 17100.0 14.0
2020-07-31 14.95 13.9 14.78 13.98 59300.0 13.98
2020-07-30 15.56 14.56 15.55 15.0 41600.0 15.0
2020-07-29 16.0 15.69 16.0 15.78 28200.0 15.78
2020-07-28 16.02 15.1 16.02 15.91 15100.0 15.91
2020-07-27 16.28 15.87 16.14 16.25 22300.0 16.25
2020-07-24 16.16 15.75 15.84 16.14 13300.0 16.14
2020-07-23 16.8 15.75 16.8 16.02 17100.0 16.02
2020-07-22 17.99 15.97 16.0 16.9 42700.0 16.9
2020-07-21 16.17 15.15 16.0 16.0 90000.0 16.0
2020-07-20 15.99 15.0 15.68 15.61 48100.0 15.61
2020-07-17 15.8 14.9 15.75 15.68 32900.0 15.68
2020-07-16 16.0 14.25 14.57 15.82 51200.0 15.82
2020-07-15 14.8 14.02 14.8 14.77 40300.0 14.77
2020-07-14 14.8 14.14 14.51 14.49 46500.0 14.49
2020-07-13 15.19 13.72 14.2 14.86 165400.0 14.86
2020-07-10 14.41 13.65 13.98 14.16 37300.0 14.16
2020-07-09 14.36 13.35 14.0 13.95 81300.0 13.95
2020-07-08 15.33 13.61 15.0 13.96 105000.0 13.96
2020-07-07 15.5 15.0 15.03 15.05 59100.0 15.05
2020-07-06 18.0 14.44 17.5 15.29 166100.0 15.29
2020-07-02 17.84 16.6 16.78 17.33 71700.0 17.33
2020-07-01 18.0 16.51 17.99 16.58 135200.0 16.58
2020-06-30 18.95 17.8 18.1 18.03 107500.0 18.03
2020-06-29 19.45 17.8 19.2 18.99 367100.0 18.99
2020-06-26 19.0 15.06 16.0 19.0 2666700.0 19.0