PLX - Protalix BioTherapeutics, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20170.810.810.770.790.791,230,800
Oct 19, 20170.800.820.760.780.782,631,900
Oct 18, 20170.920.920.760.830.8325,334,800
Oct 17, 20170.620.670.600.650.651,703,700
Oct 16, 20170.600.620.580.600.60831,200
Oct 13, 20170.580.610.560.580.58603,500
Oct 12, 20170.580.590.570.570.57379,400
Oct 11, 20170.580.600.580.590.59181,700
Oct 10, 20170.600.600.580.590.59405,200
Oct 09, 20170.610.610.570.600.60574,400
Oct 06, 20170.610.630.590.610.61404,800
Oct 05, 20170.650.650.610.620.62408,600
Oct 04, 20170.590.640.590.630.63722,800
Oct 03, 20170.610.620.600.610.61542,100
Oct 02, 20170.600.620.580.610.61738,400
Sep 29, 20170.580.610.570.580.58365,300
Sep 28, 20170.600.610.580.590.59388,700
Sep 27, 20170.600.620.580.590.59386,700
Sep 26, 20170.590.600.580.590.59405,200
Sep 25, 20170.570.600.560.600.60443,900
Sep 22, 20170.590.590.560.560.56676,200
Sep 21, 20170.600.610.590.590.59218,000
Sep 20, 20170.600.620.580.610.61563,000
Sep 19, 20170.600.620.570.590.59642,600
Sep 18, 20170.630.630.600.620.62256,100
Sep 15, 20170.610.650.570.620.62674,400
Sep 14, 20170.570.610.570.570.57429,100
Sep 13, 20170.590.590.560.590.59335,200
Sep 12, 20170.600.610.560.580.58898,600
Sep 11, 20170.630.630.590.620.62411,600
Sep 08, 20170.630.650.610.620.62598,700
Sep 07, 20170.630.630.590.630.631,180,200
Sep 06, 20170.560.580.540.570.57523,800
Sep 05, 20170.550.550.530.530.53262,800
Sep 01, 20170.530.570.520.540.54446,900
Aug 31, 20170.520.550.520.530.53428,700
Aug 30, 20170.550.550.510.520.52417,400
Aug 29, 20170.600.600.520.550.55583,200
Aug 28, 20170.520.550.500.540.54729,500
Aug 25, 20170.500.510.480.490.49425,600
Aug 24, 20170.490.520.480.500.50525,300
Aug 23, 20170.500.520.480.500.501,164,500
Aug 22, 20170.520.530.500.520.52629,900
Aug 21, 20170.550.560.500.520.52877,800
Aug 18, 20170.550.570.540.560.56379,600
Aug 17, 20170.560.580.540.540.54454,900
Aug 16, 20170.570.580.550.560.56309,000
Aug 15, 20170.580.590.560.580.58444,000
Aug 14, 20170.560.580.550.570.57826,200
Aug 11, 20170.540.590.540.560.561,236,100
Aug 10, 20170.630.630.580.620.62709,200
Aug 09, 20170.680.680.530.620.622,102,400
Aug 08, 20170.630.670.630.650.65627,400
Aug 07, 20170.630.660.620.660.66534,600
Aug 04, 20170.650.680.640.650.65354,200
Aug 03, 20170.640.650.610.640.64554,700
Aug 02, 20170.650.660.610.640.641,311,500
Aug 01, 20170.680.700.650.660.66592,400
Jul 31, 20170.710.710.670.680.68612,600
Jul 28, 20170.710.720.690.710.71411,400
Jul 27, 20170.730.740.680.710.71802,400
Jul 26, 20170.760.770.720.730.731,094,800
Jul 25, 20170.770.800.760.780.78192,000
Jul 24, 20170.710.780.710.770.77501,800
Jul 21, 20170.800.800.740.740.74476,300
Jul 20, 20170.780.780.730.760.76521,700
Jul 19, 20170.780.790.750.770.77595,500
Jul 18, 20170.790.800.780.790.79231,700
Jul 17, 20170.800.820.790.800.80241,700
Jul 14, 20170.800.830.800.800.80271,100
Jul 13, 20170.780.810.760.810.81316,400
Jul 12, 20170.760.790.750.770.77429,400
Jul 11, 20170.770.780.740.770.77400,100
Jul 10, 20170.820.820.750.800.80924,800
Jul 07, 20170.800.800.710.760.761,329,700
Jul 06, 20170.790.800.780.800.80423,600
Jul 05, 20170.810.820.780.800.801,083,100
Jul 03, 20170.810.830.810.820.82197,400
Jun 30, 20170.830.840.820.840.84393,100
Jun 29, 20170.800.830.800.830.83411,700
Jun 28, 20170.810.830.800.820.82718,700
Jun 27, 20170.840.840.800.830.83768,100
Jun 26, 20170.830.840.810.830.83691,900
Jun 23, 20170.810.830.810.830.83606,000
Jun 22, 20170.810.830.800.820.82799,600
Jun 21, 20170.830.830.800.810.811,174,000
Jun 20, 20170.850.850.810.830.83652,900
Jun 19, 20170.840.850.820.850.85355,600
Jun 16, 20170.800.850.800.840.84318,800
Jun 15, 20170.800.840.800.810.81242,700
Jun 14, 20170.840.850.790.810.81502,800
Jun 13, 20170.840.840.780.840.84798,000
Jun 12, 20170.850.860.810.810.81976,700
Jun 09, 20170.900.910.860.870.87582,100
Jun 08, 20170.890.920.890.910.91511,500
Jun 07, 20170.960.990.880.900.901,568,500
Jun 06, 20170.910.950.900.950.95570,100
Jun 05, 20170.900.930.890.910.91477,200
Jun 02, 20170.930.950.900.920.92607,200
Jun 01, 20170.950.970.900.930.931,324,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...