Advertisement
U.S. markets closed

Protalix BioTherapeutics, Inc. (PLX)

NYSE American - NYSE American Delayed Price. Currency in USD
1.2700-0.0600 (-4.51%)
At close: 04:00PM EDT
1.2800 +0.01 (+0.79%)
After hours: 07:57PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20241.32001.33001.27001.27001.2700696,700
Mar 15, 20241.39001.40001.32001.33001.3300579,400
Mar 14, 20241.54001.54001.36001.37001.37001,249,500
Mar 13, 20241.45001.54001.43001.52001.5200457,800
Mar 12, 20241.45001.50001.43001.43001.4300372,300
Mar 11, 20241.45001.51001.44001.44001.4400221,800
Mar 08, 20241.48001.52001.47001.49001.4900227,200
Mar 07, 20241.50001.50001.46001.46001.4600277,300
Mar 06, 20241.50001.54001.48001.48001.4800501,000
Mar 05, 20241.54001.56001.51001.52001.5200212,100
Mar 04, 20241.62001.64001.55001.57001.5700270,200
Mar 01, 20241.68001.68001.61001.62001.6200477,900
Feb 29, 20241.56001.66001.56001.63001.6300568,800
Feb 28, 20241.55001.58001.54001.54001.5400194,000
Feb 27, 20241.50001.58001.50001.56001.5600427,500
Feb 26, 20241.45001.54001.45001.49001.4900418,800
Feb 23, 20241.44001.50001.43001.45001.4500270,400
Feb 22, 20241.42001.47001.42001.43001.4300258,400
Feb 21, 20241.45001.47001.41001.42001.4200297,900
Feb 20, 20241.46001.49001.43001.44001.4400386,800
Feb 16, 20241.53001.53001.47001.47001.4700284,300
Feb 15, 20241.50001.53001.48001.52001.5200349,900
Feb 14, 20241.43001.51001.41001.48001.4800272,400
Feb 13, 20241.48001.49001.42001.42001.4200342,100
Feb 12, 20241.46001.54001.46001.49001.4900310,300
Feb 09, 20241.51001.51001.45001.47001.4700237,700
Feb 08, 20241.50001.51001.45001.50001.5000219,500
Feb 07, 20241.51001.53001.47001.48001.4800202,000
Feb 06, 20241.44001.53001.44001.53001.5300224,900
Feb 05, 20241.44001.47001.43001.44001.4400228,400
Feb 02, 20241.45001.49001.43001.45001.4500248,600
Feb 01, 20241.47001.50001.43001.47001.4700288,900
Jan 31, 20241.50001.52001.45001.45001.4500311,300
Jan 30, 20241.54001.55001.49001.49001.4900148,000
Jan 29, 20241.48001.54001.47001.54001.5400232,100
Jan 26, 20241.55001.55001.48001.48001.4800264,800
Jan 25, 20241.46001.53001.44001.51001.5100311,200
Jan 24, 20241.54001.56001.47001.47001.4700313,900
Jan 23, 20241.58001.58001.48001.55001.5500244,300
Jan 22, 20241.51001.58001.50001.57001.5700296,700
Jan 19, 20241.49001.53001.47001.51001.5100176,100
Jan 18, 20241.54001.54001.46001.47001.4700255,700
Jan 17, 20241.54001.59001.53001.54001.5400156,000
Jan 16, 20241.57001.61001.55001.55001.5500293,600
Jan 12, 20241.66001.70001.61001.61001.6100189,400
Jan 11, 20241.70001.71001.61001.64001.6400273,000
Jan 10, 20241.74001.75001.70001.71001.7100268,700
Jan 09, 20241.78001.78001.72001.74001.7400185,000
Jan 08, 20241.75001.80001.72001.79001.7900328,000
Jan 05, 20241.75001.77001.72001.74001.7400173,700
Jan 04, 20241.80001.82001.73001.74001.7400252,800
Jan 03, 20241.80001.85001.78001.79001.7900255,900
Jan 02, 20241.78001.84001.75001.82001.8200212,100
Dec 29, 20231.82001.82001.72001.78001.7800578,300
Dec 28, 20231.80001.87001.78001.80001.8000331,400
Dec 27, 20231.84001.84001.79001.81001.8100299,500
Dec 26, 20231.81001.90001.81001.84001.8400617,300
Dec 22, 20231.75001.83001.75001.80001.8000321,000
Dec 21, 20231.75001.75001.71001.74001.7400224,600
Dec 20, 20231.62001.77001.61001.71001.7100415,800
Dec 19, 20231.82001.86001.75001.75001.7500502,800
Dec 18, 20231.75001.82001.69001.77001.7700703,100
Dec 15, 20231.76001.77001.70001.72001.7200424,400
Dec 14, 20231.77001.78001.68001.76001.7600474,900
Dec 13, 20231.61001.70001.60001.70001.7000276,700
Dec 12, 20231.54001.60001.54001.58001.5800119,900
Dec 11, 20231.65001.67001.54001.58001.5800301,000
Dec 08, 20231.67001.69001.62001.63001.6300196,500
Dec 07, 20231.62001.74001.59001.70001.7000517,700
Dec 06, 20231.55001.61001.54001.59001.5900365,600
Dec 05, 20231.50001.59001.47001.55001.5500314,000
Dec 04, 20231.47001.53001.44001.51001.5100309,400
Dec 01, 20231.51001.52001.46001.46001.4600227,800
Nov 30, 20231.43001.52001.43001.51001.5100295,700
Nov 29, 20231.40001.47001.38001.43001.4300367,900
Nov 28, 20231.41001.43001.36001.36001.3600318,100
Nov 27, 20231.44001.47001.42001.44001.4400185,500
Nov 24, 20231.42001.45001.40001.43001.430081,700
Nov 22, 20231.41001.46001.40001.41001.4100317,600
Nov 21, 20231.37001.44001.37001.41001.4100229,300
Nov 20, 20231.43001.44001.38001.39001.3900202,000
Nov 17, 20231.38001.42001.37001.40001.4000221,300
Nov 16, 20231.41001.45001.37001.39001.3900358,300
Nov 15, 20231.37001.47001.36001.41001.4100470,700
Nov 14, 20231.37001.38001.27001.37001.37001,105,800
Nov 13, 20231.33001.38001.31001.35001.3500258,100
Nov 10, 20231.38001.38001.25001.34001.3400812,800
Nov 09, 20231.38001.39001.35001.39001.3900354,100
Nov 08, 20231.49001.49001.21001.37001.37001,078,300
Nov 07, 20231.53001.53001.49001.50001.5000289,700
Nov 06, 20231.68001.70001.49001.51001.51001,691,400
Nov 03, 20231.72001.87001.72001.85001.8500907,400
Nov 02, 20231.65001.69001.61001.69001.6900438,800
Nov 01, 20231.65001.66001.60001.62001.6200315,200
Oct 31, 20231.48001.67001.46001.67001.6700671,500
Oct 30, 20231.43001.49001.43001.49001.4900270,400
Oct 27, 20231.45001.49001.43001.43001.4300218,800
Oct 26, 20231.50001.51001.47001.49001.4900171,400
Oct 25, 20231.53001.57001.50001.52001.5200308,200
Oct 24, 20231.48001.54001.47001.52001.5200381,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...