PLX.TA - Protalix BioTherapeutics, Inc.

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2019105.10111.00105.10110.10110.10168,187
Dec 05, 2019112.00114.40104.00105.10105.10484,072
Dec 04, 2019108.50119.30108.50112.00112.00617,294
Dec 03, 2019111.60123.50105.00108.50108.50633,804
Dec 02, 2019117.90144.00112.00113.70113.702,301,960
Dec 01, 2019105.50116.00105.50115.20115.20696,788
Nov 28, 201996.00106.0096.00101.00101.00497,979
Nov 27, 201987.00105.0087.0096.0096.001,332,165
Nov 26, 201983.1085.8083.1084.3084.3063,007
Nov 25, 201987.3087.4083.7085.5085.50223,923
Nov 24, 201984.3088.0084.3086.9086.90545,520
Nov 21, 2019------
Nov 20, 201987.0087.0078.0078.7078.70408,880
Nov 19, 201990.0090.0079.1080.4080.401,067,077
Nov 18, 201965.60129.7065.6093.1093.103,776,649
Nov 17, 201968.0068.2066.3067.1067.10183,402
Nov 14, 201970.1070.1068.4068.8068.80163,943
Nov 13, 201973.5073.5069.1070.1070.10159,528
Nov 12, 201974.2074.2073.0073.5073.50107,825
Nov 11, 201974.3075.6073.6074.2074.20131,034
Nov 10, 201977.4080.8074.3074.8074.80133,565
Nov 07, 201980.5081.0077.4077.4077.40258,320
Nov 06, 201981.5082.2080.0080.5080.50180,307
Nov 05, 201984.2084.2081.6082.7082.7052,971
Nov 04, 201983.0083.1081.5082.3082.3065,898
Nov 03, 201983.6083.9082.6083.4083.4015,463
Oct 31, 201987.0087.0083.5084.4084.4069,699
Oct 30, 201980.9085.0080.9084.5084.50193,489
Oct 29, 201980.0081.2080.0080.9080.90156,044
Oct 28, 201980.1087.1080.0083.6083.60616,672
Oct 27, 201983.0083.0080.2080.5080.5098,159
Oct 24, 201984.0085.3081.5082.5082.50495,328
Oct 23, 201985.8085.8080.4081.6081.60394,353
Oct 22, 201985.1087.9082.1085.0085.001,663,875
Oct 17, 201967.0067.0064.3064.6064.6054,629
Oct 16, 201965.0066.1063.0064.6064.60250,845
Oct 15, 201968.0068.0064.1065.8065.80485,572
Oct 10, 201968.7071.9068.7070.3070.30120,919
Oct 07, 201972.0072.5068.1068.7068.70358,409
Oct 06, 201973.3073.3071.0072.0072.0074,789
Oct 03, 201972.0073.3070.2073.3073.30562,681
Oct 02, 201975.0075.0070.7072.0072.00205,924
Sep 26, 201982.0082.0075.5075.8075.80406,492
Sep 25, 201976.2084.0076.0082.0082.00620,501
Sep 24, 201973.4076.8073.6075.8075.80183,866
Sep 23, 201974.5074.0073.0073.4073.4032,054
Sep 22, 201974.8077.7074.0074.5074.5041,373
Sep 19, 201975.5076.2073.0074.8074.80178,440
Sep 18, 201973.0076.0073.0075.5075.50125,139
Sep 16, 201977.6076.5074.7075.0075.00189,388
Sep 15, 201979.1079.1076.9077.6077.6058,838
Sep 12, 201978.8079.6077.7079.0079.00101,325
Sep 11, 201977.9079.8077.2078.8078.80230,381
Sep 10, 201975.8076.4075.8076.0076.00107,452
Sep 09, 201975.9076.1074.2076.0076.0088,158
Sep 08, 201976.0076.5074.1074.9074.90120,356
Sep 05, 201970.3075.0071.6075.0075.00559,187
Sep 04, 201976.0072.4070.0070.3070.30388,340
Sep 03, 201974.4076.1074.4076.0076.00312,629
Sep 02, 201971.8075.6071.8075.1075.10433,368
Sep 01, 201972.7075.0071.8073.6073.6084,709
Aug 29, 201974.0074.0070.9072.7072.70464,451
Aug 28, 201978.0078.6071.5072.6072.60494,206
Aug 27, 201983.3084.4077.0078.3078.30548,307
Aug 26, 201985.5087.5083.6087.1087.1097,111
Aug 25, 201983.1087.2083.1085.5085.50153,618
Aug 22, 201985.5088.0084.2085.6085.60307,153
Aug 21, 201988.2088.2086.3086.8086.80101,350
Aug 20, 201987.0088.0084.6087.1087.10291,807
Aug 19, 201984.9085.0083.1084.5084.5076,833
Aug 18, 201984.0085.4082.9084.9084.90139,557
Aug 15, 201983.7087.0083.7085.8085.80251,482
Aug 14, 201990.1090.1083.0083.7083.70916,895
Aug 13, 201994.0094.0090.9092.9092.90452,124
Aug 12, 201996.8096.8084.0084.8084.80706,108
Aug 11, 201996.8096.8096.8096.8096.80-
Aug 08, 2019121.90121.9088.1096.8096.801,319,326
Aug 07, 2019120.40125.80120.40121.70121.7066,084
Aug 06, 2019122.00122.20120.20120.40120.40221,615
Aug 05, 2019128.50128.50120.00121.60121.60158,555
Aug 04, 2019127.00126.90125.40126.10126.1053,675
Aug 01, 2019126.60130.70126.60127.00127.00361,151
Jul 31, 2019126.10127.00126.00126.40126.4070,340
Jul 30, 2019125.00126.70124.00126.10126.10148,387
Jul 29, 2019130.60133.00126.60129.10129.10256,265
Jul 28, 2019130.40132.30130.00130.60130.6060,461
Jul 25, 2019135.90135.90130.00130.40130.40259,596
Jul 24, 2019133.40138.80133.40135.90135.90113,570
Jul 23, 2019138.00138.00133.00135.60135.60377,504
Jul 22, 2019137.10139.60137.10139.00139.0034,717
Jul 21, 2019138.00139.50137.10138.00138.0078,622
Jul 18, 2019142.80142.70139.30140.00140.00112,960
Jul 17, 2019143.80144.00142.00142.80142.8072,501
Jul 16, 2019148.40147.70141.40143.80143.80173,776
Jul 15, 2019153.40154.00147.10148.40148.40278,488
Jul 14, 2019150.00156.30150.00153.40153.4033,252
Jul 11, 2019151.40154.30152.50153.30153.3053,428
Jul 10, 2019154.10153.20150.10151.40151.40178,496
Jul 09, 2019154.10158.60153.50154.10154.10107,059
Jul 08, 2019155.80156.20153.80154.10154.10165,167
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...