PLX - Protalix BioTherapeutics, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20180.44000.46000.44000.46000.4600679,100
Jun 19, 20180.45000.45000.44000.45000.4500185,700
Jun 18, 20180.45000.47000.44000.45000.4500290,700
Jun 15, 20180.45000.46000.44000.45000.4500324,500
Jun 14, 20180.46000.46000.45000.45000.4500389,500
Jun 13, 20180.46000.47000.45000.46000.4600459,200
Jun 12, 20180.47000.47000.46000.46000.4600280,900
Jun 11, 20180.46000.48000.45000.47000.4700485,800
Jun 08, 20180.48000.48000.45000.46000.4600474,200
Jun 07, 20180.47000.49000.46000.46000.4600358,300
Jun 06, 20180.49000.49000.47000.48000.4800497,200
Jun 05, 20180.52000.53000.46000.49000.49002,691,700
Jun 04, 20180.45000.50000.45000.48000.4800845,100
Jun 01, 20180.52000.54000.47000.47000.4700861,600
May 31, 20180.45000.52000.44000.49000.49001,608,700
May 30, 20180.44000.46000.44000.45000.4500339,400
May 29, 20180.44000.45000.44000.44000.4400143,300
May 25, 20180.44000.48000.43000.45000.4500833,100
May 24, 20180.43000.44000.42000.43000.4300176,800
May 23, 20180.43000.44000.42000.43000.4300314,600
May 22, 20180.43000.46000.42000.44000.4400286,800
May 21, 20180.43000.43000.42000.43000.4300259,200
May 18, 20180.43000.44000.42000.43000.4300155,600
May 17, 20180.42000.43000.42000.42000.4200206,000
May 16, 20180.44000.44000.42000.42000.4200252,900
May 15, 20180.44000.45000.43000.44000.4400354,600
May 14, 20180.45000.47000.45000.45000.4500352,000
May 11, 20180.42000.48000.41000.45000.4500925,800
May 10, 20180.41000.43000.40000.41000.4100412,700
May 09, 20180.41000.41000.39000.40000.4000405,900
May 08, 20180.41000.42000.39000.40000.4000374,500
May 07, 20180.42000.43000.41000.41000.4100176,700
May 04, 20180.41000.44000.41000.42000.4200148,200
May 03, 20180.43000.44000.40000.41000.4100464,500
May 02, 20180.40000.43000.40000.43000.4300218,800
May 01, 20180.41000.41000.40000.41000.4100266,300
Apr 30, 20180.42000.42000.40000.41000.4100427,100
Apr 27, 20180.42000.44000.42000.42000.4200259,100
Apr 26, 20180.42000.44000.42000.42000.4200159,200
Apr 25, 20180.42000.45000.42000.43000.4300499,300
Apr 24, 20180.43000.45000.43000.43000.4300387,000
Apr 23, 20180.44000.45000.42000.43000.4300512,800
Apr 20, 20180.44000.45000.43000.43000.4300373,600
Apr 19, 20180.45000.46000.42000.44000.4400330,800
Apr 18, 20180.44000.47000.44000.45000.4500130,500
Apr 17, 20180.45000.47000.44000.45000.4500558,100
Apr 16, 20180.47000.47000.45000.45000.4500281,800
Apr 13, 20180.45000.49000.43000.47000.47001,120,500
Apr 12, 20180.43000.46000.43000.44000.4400700,900
Apr 11, 20180.44000.47000.44000.45000.4500294,400
Apr 10, 20180.49000.49000.43000.47000.4700998,900
Apr 09, 20180.47000.51000.44000.49000.49001,076,700
Apr 06, 20180.45000.47000.44000.46000.4600732,500
Apr 05, 20180.43000.46000.42000.45000.4500711,500
Apr 04, 20180.47000.47000.43000.44000.4400938,700
Apr 03, 20180.51000.52000.46000.47000.47001,454,100
Apr 02, 20180.53000.53000.51000.51000.5100554,900
Mar 29, 20180.52000.56000.51000.54000.5400441,900
Mar 28, 20180.52000.53000.50000.51000.5100638,300
Mar 27, 20180.53000.54000.52000.52000.5200935,100
Mar 26, 20180.55000.59000.53000.53000.53001,514,000
Mar 23, 20180.56000.58000.53000.56000.5600674,200
Mar 22, 20180.57000.58000.56000.56000.5600726,900
Mar 21, 20180.57000.61000.57000.58000.58001,130,200
Mar 20, 20180.59000.60000.57000.58000.58001,020,700
Mar 19, 20180.59000.62000.57000.59000.59001,427,500
Mar 16, 20180.59000.61000.56000.59000.5900587,500
Mar 15, 20180.59000.61000.56000.57000.57001,227,100
Mar 14, 20180.65000.65000.57000.58000.58003,037,400
Mar 13, 20180.70000.70000.64000.64000.64002,953,900
Mar 12, 20180.68000.71000.67000.67000.6700777,100
Mar 09, 20180.70000.71000.67000.69000.6900585,300
Mar 08, 20180.67000.71000.65000.70000.70001,089,700
Mar 07, 20180.67000.68000.67000.68000.6800466,800
Mar 06, 20180.66000.69000.66000.66000.6600406,000
Mar 05, 20180.66000.69000.66000.68000.6800611,700
Mar 02, 20180.67000.67000.65000.67000.6700411,900
Mar 01, 20180.65000.68000.65000.67000.6700280,700
Feb 28, 20180.66000.67000.65000.67000.6700393,700
Feb 27, 20180.67000.68000.65000.66000.6600312,900
Feb 26, 20180.67000.69000.67000.67000.6700293,800
Feb 23, 20180.68000.69000.67000.67000.6700216,900
Feb 22, 20180.69000.70000.65000.67000.6700303,900
Feb 21, 20180.63000.69000.63000.68000.6800316,700
Feb 20, 20180.66000.67000.66000.67000.6700208,300
Feb 16, 20180.65000.67000.65000.66000.6600346,200
Feb 15, 20180.65000.67000.65000.65000.6500384,900
Feb 14, 20180.62000.65000.62000.65000.6500616,600
Feb 13, 20180.65000.66000.60000.61000.6100409,700
Feb 12, 20180.65000.66000.64000.66000.6600412,700
Feb 09, 20180.64000.65000.60000.63000.6300603,000
Feb 08, 20180.66000.68000.64000.65000.6500419,600
Feb 07, 20180.64000.66000.63000.65000.6500469,100
Feb 06, 20180.63000.66000.60000.64000.6400978,400
Feb 05, 20180.66000.67000.61000.64000.64001,202,800
Feb 02, 20180.67000.69000.65000.68000.68001,337,100
Feb 01, 20180.70000.70000.68000.69000.6900583,300
Jan 31, 20180.72000.72000.68000.69000.69001,391,500
Jan 30, 20180.68000.70000.68000.69000.6900499,000
Jan 29, 20180.68000.74000.68000.72000.72002,035,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...