Polaryx Therapeutics, Inc. Common Stock (PLYX) NASDAQ
6.34
-0.13(-2.01%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
PLYX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 14, 2026 | 6.03 | 6.47 | 6.47 | 6.49 | 6.03 | 141,121 |
| April 13, 2026 | 5.62 | 6.17 | 6.17 | 6.18 | 5.62 | 77,419 |
| April 10, 2026 | 5.95 | 5.68 | 5.68 | 5.95 | 5.26 | 99,050 |
| April 09, 2026 | 5.64 | 5.76 | 5.76 | 6.15 | 5.64 | 153,709 |
| April 08, 2026 | 5.34 | 5.74 | 5.74 | 6.01 | 5.34 | 141,117 |
| April 07, 2026 | 5.75 | 5.16 | 5.16 | 5.84 | 4.95 | 272,800 |
| April 06, 2026 | 7.12 | 5.73 | 5.73 | 7.3 | 5.47 | 444,690 |
| April 02, 2026 | 7.45 | 7.14 | 7.14 | 7.6 | 6.79 | 251,315 |
| April 01, 2026 | 7.38 | 7.6 | 7.6 | 8.28 | 7.2 | 235,115 |
| March 31, 2026 | 6.57 | 7.56 | 7.56 | 8.08 | 6.57 | 408,844 |
| March 30, 2026 | 7.76 | 6.61 | 6.61 | 9.18 | 6.12 | 650,594 |
| March 27, 2026 | 6.44 | 7.79 | 7.79 | 9.18 | 6.35 | 2.59M |
| March 26, 2026 | 6.2 | 6.38 | 6.38 | 6.69 | 5.73 | 239,316 |
| March 25, 2026 | 6.23 | 6.28 | 6.28 | 6.9 | 6.23 | 231,339 |
| March 24, 2026 | 5.36 | 6.44 | 6.44 | 6.47 | 5.36 | 828,235 |
| March 23, 2026 | 5.4 | 5.52 | 5.52 | 5.54 | 5.22 | 736,800 |
| March 20, 2026 | 5.65 | 5.54 | 5.54 | 5.72 | 5.11 | 1.16M |
| March 19, 2026 | 5.55 | 5.65 | 5.65 | 5.85 | 5.45 | 659,345 |
| March 18, 2026 | 5.49 | 5.53 | 5.53 | 5.7 | 5.05 | 701,907 |
| March 17, 2026 | 5.83 | 5.63 | 5.63 | 5.92 | 4.78 | 756,691 |
| March 16, 2026 | 6.11 | 5.68 | 5.68 | 7.48 | 5.26 | 1.51M |
| March 13, 2026 | 4.56 | 6.36 | 6.36 | 7.09 | 4.34 | 7.72M |
| March 12, 2026 | 5.54 | 4.65 | 4.65 | 6.02 | 4.47 | 972,007 |
| March 11, 2026 | 5.53 | 5.76 | 5.76 | 6.5 | 5.27 | 2M |
| March 10, 2026 | 3.29 | 5.97 | 5.97 | 7.39 | 3.29 | 24.43M |
| March 09, 2026 | 2.72 | 3.52 | 3.52 | 3.79 | 2.64 | 756,149 |
| March 06, 2026 | 2.64 | 2.74 | 2.74 | 2.85 | 2.58 | 139,074 |
| March 05, 2026 | 2.72 | 2.62 | 2.62 | 2.8 | 2.62 | 58,750 |
| March 04, 2026 | 2.76 | 2.79 | 2.79 | 2.87 | 2.7 | 93,884 |
| March 03, 2026 | 2.83 | 2.8 | 2.8 | 2.92 | 2.68 | 154,412 |
| March 02, 2026 | 3.14 | 2.88 | 2.88 | 3.14 | 2.66 | 156,800 |
| February 27, 2026 | 3.25 | 3.05 | 3.05 | 3.41 | 3.01 | 279,300 |
| February 26, 2026 | 2.8 | 3.19 | 3.19 | 3.28 | 2.71 | 518,337 |
| February 25, 2026 | 2.75 | 2.77 | 2.77 | 2.84 | 2.64 | 211,800 |
| February 24, 2026 | 2.45 | 2.8 | 2.8 | 2.82 | 2.41 | 424,300 |
| February 23, 2026 | 2.56 | 2.47 | 2.47 | 2.99 | 2.4 | 669,600 |
| February 20, 2026 | 2.52 | 2.61 | 2.61 | 2.7 | 2.32 | 611,954 |
| February 19, 2026 | 2.82 | 2.67 | 2.67 | 2.93 | 2.55 | 637,302 |
| February 18, 2026 | 3.27 | 2.89 | 2.89 | 3.55 | 2.74 | 1.86M |
| February 17, 2026 | 3.46 | 3.96 | 3.96 | 5.05 | 3.09 | 54.78M |
| February 13, 2026 | 2.57 | 2.41 | 2.41 | 2.73 | 2.2 | 240,449 |
| February 12, 2026 | 3.29 | 2.92 | 2.92 | 5 | 2.8 | 480,000 |
| February 11, 2026 | 4.16 | 3.62 | 3.62 | 4.18 | 3.52 | 184,122 |
| February 10, 2026 | 5.9 | 4.5 | 4.5 | 5.9 | 4.5 | 283,827 |
| February 09, 2026 | 7.79 | 5.93 | 5.93 | 8.15 | 5.88 | 202,600 |
| February 06, 2026 | 17.2 | 8.91 | 8.91 | 17.2 | 7.35 | 188,813 |
| February 05, 2026 | 19.99 | 16 | 16 | 20.32 | 13.05 | 16,548 |
| February 04, 2026 | 18.31 | 22.5 | 22.5 | 23.43 | 18.31 | 15,403 |
| February 03, 2026 | 33.9 | 21.95 | 21.95 | 33.9 | 16.7 | 59,200 |
| February 02, 2026 | 45 | 35 | 35 | 48.91 | 20 | 25,934 |
