PLX - Protalix BioTherapeutics, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20190.38200.38980.37500.37860.3786313,395
Jul 22, 20190.41000.41000.37000.40000.4000275,400
Jul 19, 20190.41000.41000.37000.39000.3900399,000
Jul 18, 20190.40000.40000.39000.39000.3900391,400
Jul 17, 20190.41000.41000.40000.40000.4000112,400
Jul 16, 20190.41000.42000.40000.40000.4000350,600
Jul 15, 20190.42000.43000.40000.41000.4100364,100
Jul 12, 20190.42000.44000.42000.42000.4200162,800
Jul 11, 20190.44000.44000.42000.43000.4300139,200
Jul 10, 20190.42000.44000.41000.44000.4400122,200
Jul 09, 20190.44000.44000.41000.41000.4100172,900
Jul 08, 20190.44000.44000.43000.44000.4400159,000
Jul 05, 20190.45000.46000.44000.45000.450094,600
Jul 03, 20190.45000.46000.45000.45000.4500110,400
Jul 02, 20190.48000.48000.45000.46000.460074,900
Jul 01, 20190.47000.48000.46000.47000.4700163,600
Jun 28, 20190.47000.47000.45000.47000.4700218,400
Jun 27, 20190.44000.47000.44000.47000.4700165,400
Jun 26, 20190.45000.45000.45000.45000.4500206,800
Jun 25, 20190.45000.46000.43000.45000.4500219,000
Jun 24, 20190.42000.45000.42000.44000.4400310,700
Jun 21, 20190.44000.47000.41000.41000.4100391,600
Jun 20, 20190.43000.46000.42000.44000.4400378,900
Jun 19, 20190.42000.43000.41000.43000.4300115,400
Jun 18, 20190.42000.43000.42000.42000.4200192,700
Jun 17, 20190.43000.44000.42000.42000.4200419,400
Jun 14, 20190.44000.44000.42000.42000.4200127,300
Jun 13, 20190.42000.45000.41000.43000.4300183,200
Jun 12, 20190.40000.45000.40000.43000.4300332,200
Jun 11, 20190.43000.44000.40000.41000.4100416,500
Jun 10, 20190.48000.49000.43000.47000.4700540,500
Jun 07, 20190.49000.52000.46000.50000.5000996,400
Jun 06, 20190.43000.51000.39000.50000.50002,720,900
Jun 05, 20190.36000.37000.36000.37000.370033,100
Jun 04, 20190.37000.37000.35000.37000.3700120,800
Jun 03, 20190.38000.39000.34000.36000.3600311,200
May 31, 20190.37000.39000.36000.37000.3700134,000
May 30, 20190.38000.39000.38000.38000.3800155,000
May 29, 20190.38000.40000.37000.39000.3900129,800
May 28, 20190.39000.40000.35000.39000.3900194,500
May 24, 20190.40000.41000.39000.39000.3900112,300
May 23, 20190.40000.41000.39000.40000.4000149,500
May 22, 20190.41000.42000.40000.40000.4000127,600
May 21, 20190.40000.42000.39000.41000.4100195,200
May 20, 20190.39000.40000.39000.40000.4000199,200
May 17, 20190.42000.43000.39000.40000.400079,700
May 16, 20190.40000.42000.40000.41000.4100169,600
May 15, 20190.41000.42000.39000.40000.400098,100
May 14, 20190.42000.42000.39000.41000.4100171,400
May 13, 20190.39000.42000.39000.40000.4000168,800
May 10, 20190.40000.41000.39000.41000.410077,100
May 09, 20190.41000.44000.39000.40000.4000220,000
May 08, 20190.43000.43000.41000.42000.420082,700
May 07, 20190.41000.43000.40000.42000.4200159,500
May 06, 20190.43000.43000.41000.42000.4200231,600
May 03, 20190.43000.44000.42000.44000.4400372,600
May 02, 20190.41000.44000.41000.43000.4300363,300
May 01, 20190.42000.43000.41000.42000.420090,600
Apr 30, 20190.41000.44000.40000.44000.4400412,400
Apr 29, 20190.41000.44000.41000.42000.4200232,200
Apr 26, 20190.42000.42000.40000.41000.4100138,100
Apr 25, 20190.42000.42000.40000.42000.420097,600
Apr 24, 20190.41000.42000.40000.42000.4200152,800
Apr 23, 20190.43000.43000.41000.42000.4200169,300
Apr 22, 20190.42000.44000.42000.42000.4200190,000
Apr 18, 20190.43000.43000.42000.42000.420099,900
Apr 17, 20190.43000.44000.43000.43000.4300165,200
Apr 16, 20190.43000.44000.42000.44000.4400281,600
Apr 15, 20190.44000.45000.42000.43000.4300157,900
Apr 12, 20190.45000.46000.44000.45000.4500145,300
Apr 11, 20190.45000.46000.45000.45000.4500239,000
Apr 10, 20190.44000.46000.44000.45000.4500133,100
Apr 09, 20190.43000.46000.43000.44000.4400219,500
Apr 08, 20190.44000.45000.43000.43000.4300315,300
Apr 05, 20190.43000.44000.43000.43000.4300118,300
Apr 04, 20190.42000.45000.42000.43000.4300243,100
Apr 03, 20190.43000.45000.41000.43000.4300168,600
Apr 02, 20190.43000.43000.41000.43000.4300293,200
Apr 01, 20190.44000.45000.43000.43000.4300256,400
Mar 29, 20190.44000.45000.43000.44000.440096,400
Mar 28, 20190.44000.44000.42000.43000.4300172,600
Mar 27, 20190.44000.45000.41000.43000.4300274,000
Mar 26, 20190.43000.45000.42000.44000.4400447,000
Mar 25, 20190.47000.48000.40000.41000.41001,976,800
Mar 22, 20190.48000.48000.45000.46000.4600224,000
Mar 21, 20190.49000.49000.46000.46000.4600796,000
Mar 20, 20190.49000.51000.48000.48000.48001,152,200
Mar 19, 20190.51000.51000.49000.50000.5000532,800
Mar 18, 20190.50000.50000.46000.48000.4800887,700
Mar 15, 20190.47000.51000.45000.49000.49001,055,000
Mar 14, 20190.47000.48000.43000.43000.4300886,900
Mar 13, 20190.46000.48000.46000.46000.4600244,300
Mar 12, 20190.48000.48000.46000.47000.4700116,600
Mar 11, 20190.46000.48000.46000.47000.4700198,100
Mar 08, 20190.46000.49000.43000.46000.4600243,200
Mar 07, 20190.45000.51000.45000.46000.46001,062,100
Mar 06, 20190.46000.47000.45000.45000.4500167,800
Mar 05, 20190.47000.48000.46000.46000.4600315,600
Mar 04, 20190.48000.49000.46000.48000.4800238,500
Mar 01, 20190.47000.51000.47000.49000.4900488,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...