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 |
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 |