Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,092.00 +12.00 (+0.29%) Dow Futures
33,112.00 +68.00 (+0.21%) Nasdaq Futures
13,128.00 +46.00 (+0.35%) Russell 2000 Futures
1,785.40 +5.30 (+0.30%) Crude Oil
74.46 +0.09 (+0.12%) Gold
1,998.70 +1.00 (+0.05%)
Protalix BioTherapeutics, Inc. (PLX)
NYSE American - NYSE American Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | 2.0200 | 2.0600 | 2.0100 | 2.0200 | 2.0200 | 562,200 |
| Mar 29, 2023 | 2.0700 | 2.0800 | 2.0000 | 2.0200 | 2.0200 | 793,600 |
| Mar 28, 2023 | 2.1400 | 2.1600 | 2.0300 | 2.0700 | 2.0700 | 1,330,700 |
| Mar 27, 2023 | 2.0500 | 2.1500 | 2.0000 | 2.1000 | 2.1000 | 1,743,900 |
| Mar 24, 2023 | 1.9500 | 2.0200 | 1.9300 | 1.9900 | 1.9900 | 1,111,200 |
| Mar 23, 2023 | 1.9800 | 2.0200 | 1.9000 | 1.9400 | 1.9400 | 905,300 |
| Mar 22, 2023 | 1.9800 | 2.0700 | 1.9500 | 1.9600 | 1.9600 | 1,449,100 |
| Mar 21, 2023 | 2.0200 | 2.0500 | 1.9100 | 2.0000 | 2.0000 | 1,142,000 |
| Mar 20, 2023 | 2.0200 | 2.0300 | 1.9500 | 2.0000 | 2.0000 | 698,800 |
| Mar 17, 2023 | 2.0700 | 2.1000 | 2.0000 | 2.0300 | 2.0300 | 581,100 |
| Mar 16, 2023 | 2.0800 | 2.1100 | 1.9900 | 2.0600 | 2.0600 | 955,600 |
| Mar 15, 2023 | 1.9700 | 2.1400 | 1.9400 | 2.0300 | 2.0300 | 1,999,100 |
| Mar 14, 2023 | 1.9400 | 2.0100 | 1.9100 | 1.9900 | 1.9900 | 1,425,900 |
| Mar 13, 2023 | 1.7500 | 1.9000 | 1.7500 | 1.8700 | 1.8700 | 1,075,700 |
| Mar 10, 2023 | 2.0300 | 2.0400 | 1.8100 | 1.8500 | 1.8500 | 2,219,300 |
| Mar 09, 2023 | 2.1300 | 2.1800 | 2.0400 | 2.0700 | 2.0700 | 928,700 |
| Mar 08, 2023 | 2.1700 | 2.2100 | 2.1400 | 2.1600 | 2.1600 | 1,134,300 |
| Mar 07, 2023 | 2.1300 | 2.2100 | 2.0600 | 2.1600 | 2.1600 | 1,862,000 |
| Mar 06, 2023 | 2.1100 | 2.1800 | 2.0900 | 2.1000 | 2.1000 | 1,944,700 |
| Mar 03, 2023 | 1.9800 | 2.0600 | 1.9600 | 2.0500 | 2.0500 | 1,252,800 |
| Mar 02, 2023 | 1.9900 | 2.0100 | 1.8900 | 1.9800 | 1.9800 | 966,900 |
| Mar 01, 2023 | 1.9900 | 2.0200 | 1.9500 | 1.9800 | 1.9800 | 1,426,800 |
| Feb 28, 2023 | 1.8800 | 1.9600 | 1.8600 | 1.9400 | 1.9400 | 1,313,800 |
| Feb 27, 2023 | 1.8000 | 2.0200 | 1.7400 | 1.8700 | 1.8700 | 2,418,900 |
| Feb 24, 2023 | 1.7100 | 1.9700 | 1.6900 | 1.8200 | 1.8200 | 3,825,800 |
| Feb 23, 2023 | 1.6700 | 1.7500 | 1.6200 | 1.7000 | 1.7000 | 1,402,300 |
| Feb 22, 2023 | 1.6000 | 1.6900 | 1.5800 | 1.6500 | 1.6500 | 886,100 |
| Feb 21, 2023 | 1.5800 | 1.6300 | 1.5600 | 1.5900 | 1.5900 | 825,500 |
| Feb 17, 2023 | 1.5400 | 1.5900 | 1.5200 | 1.5600 | 1.5600 | 335,100 |
| Feb 16, 2023 | 1.6000 | 1.6300 | 1.5400 | 1.5500 | 1.5500 | 439,000 |
| Feb 15, 2023 | 1.5200 | 1.5800 | 1.5200 | 1.5800 | 1.5800 | 376,600 |
| Feb 14, 2023 | 1.5200 | 1.5900 | 1.4600 | 1.5400 | 1.5400 | 561,500 |
| Feb 13, 2023 | 1.5500 | 1.5500 | 1.5100 | 1.5400 | 1.5400 | 405,100 |
| Feb 10, 2023 | 1.5700 | 1.5900 | 1.5300 | 1.5800 | 1.5800 | 348,100 |
| Feb 09, 2023 | 1.6100 | 1.6300 | 1.5300 | 1.5800 | 1.5800 | 360,600 |
| Feb 08, 2023 | 1.6300 | 1.6500 | 1.6000 | 1.6100 | 1.6100 | 482,600 |
| Feb 07, 2023 | 1.6400 | 1.6600 | 1.6000 | 1.6300 | 1.6300 | 349,600 |
| Feb 06, 2023 | 1.6000 | 1.6600 | 1.5500 | 1.6400 | 1.6400 | 673,200 |
| Feb 03, 2023 | 1.6400 | 1.6400 | 1.6000 | 1.6200 | 1.6200 | 201,300 |
| Feb 02, 2023 | 1.6700 | 1.6800 | 1.6100 | 1.6300 | 1.6300 | 406,600 |
| Feb 01, 2023 | 1.5500 | 1.6300 | 1.5400 | 1.6200 | 1.6200 | 336,900 |
| Jan 31, 2023 | 1.6000 | 1.6300 | 1.5600 | 1.5600 | 1.5600 | 368,400 |
| Jan 30, 2023 | 1.5500 | 1.6000 | 1.5400 | 1.5800 | 1.5800 | 315,000 |
| Jan 27, 2023 | 1.5200 | 1.6200 | 1.4800 | 1.5700 | 1.5700 | 638,100 |
| Jan 26, 2023 | 1.5500 | 1.6100 | 1.4800 | 1.5200 | 1.5200 | 787,000 |
| Jan 25, 2023 | 1.4100 | 1.5900 | 1.4100 | 1.5900 | 1.5900 | 788,200 |
| Jan 24, 2023 | 1.3500 | 1.4800 | 1.3300 | 1.4300 | 1.4300 | 1,120,400 |
| Jan 23, 2023 | 1.4600 | 1.6000 | 1.3200 | 1.3800 | 1.3800 | 3,295,800 |
| Jan 20, 2023 | 1.7100 | 1.7300 | 1.6300 | 1.6700 | 1.6700 | 908,800 |
| Jan 19, 2023 | 1.7200 | 1.7300 | 1.6800 | 1.7000 | 1.7000 | 795,000 |
| Jan 18, 2023 | 1.6800 | 1.7400 | 1.6700 | 1.7100 | 1.7100 | 1,422,400 |
| Jan 17, 2023 | 1.6400 | 1.6700 | 1.6000 | 1.6600 | 1.6600 | 797,400 |
| Jan 13, 2023 | 1.6100 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 943,200 |
| Jan 12, 2023 | 1.6200 | 1.6200 | 1.5800 | 1.6000 | 1.6000 | 752,400 |
| Jan 11, 2023 | 1.5900 | 1.6000 | 1.5500 | 1.5900 | 1.5900 | 659,400 |
| Jan 10, 2023 | 1.4700 | 1.5800 | 1.4700 | 1.5500 | 1.5500 | 875,200 |
| Jan 09, 2023 | 1.5600 | 1.5700 | 1.4500 | 1.5000 | 1.5000 | 1,394,500 |
| Jan 06, 2023 | 1.4800 | 1.5400 | 1.4500 | 1.5300 | 1.5300 | 930,800 |
| Jan 05, 2023 | 1.4300 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 607,200 |
| Jan 04, 2023 | 1.4300 | 1.4300 | 1.3900 | 1.4300 | 1.4300 | 515,900 |
| Jan 03, 2023 | 1.3800 | 1.4700 | 1.3400 | 1.3700 | 1.3700 | 1,256,100 |
| Dec 30, 2022 | 1.3100 | 1.3800 | 1.3100 | 1.3700 | 1.3700 | 768,200 |
| Dec 29, 2022 | 1.2100 | 1.3300 | 1.2000 | 1.3000 | 1.3000 | 797,200 |
| Dec 28, 2022 | 1.2000 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 340,400 |
| Dec 27, 2022 | 1.1600 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 478,400 |
| Dec 23, 2022 | 1.2000 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 210,500 |
| Dec 22, 2022 | 1.2000 | 1.2100 | 1.1500 | 1.1800 | 1.1800 | 548,600 |
| Dec 21, 2022 | 1.3300 | 1.3400 | 1.2800 | 1.2800 | 1.2800 | 811,900 |
| Dec 20, 2022 | 1.1800 | 1.3400 | 1.1800 | 1.3000 | 1.3000 | 1,525,100 |
| Dec 19, 2022 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 255,400 |
| Dec 16, 2022 | 1.1500 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 307,100 |
| Dec 15, 2022 | 1.1800 | 1.2400 | 1.1600 | 1.1600 | 1.1600 | 637,900 |
| Dec 14, 2022 | 1.1300 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 385,700 |
| Dec 13, 2022 | 1.1700 | 1.1900 | 1.1300 | 1.1300 | 1.1300 | 101,500 |
| Dec 12, 2022 | 1.1900 | 1.2000 | 1.1400 | 1.1400 | 1.1400 | 162,300 |
| Dec 09, 2022 | 1.1600 | 1.1900 | 1.1400 | 1.1700 | 1.1700 | 157,800 |
| Dec 08, 2022 | 1.1800 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 55,100 |
| Dec 07, 2022 | 1.1500 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 66,300 |
| Dec 06, 2022 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 85,300 |
| Dec 05, 2022 | 1.1700 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 774,000 |
| Dec 02, 2022 | 1.0900 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 59,200 |
| Dec 01, 2022 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 13,600 |
| Nov 30, 2022 | 1.1200 | 1.1800 | 1.0700 | 1.1000 | 1.1000 | 124,900 |
| Nov 29, 2022 | 1.1100 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 115,900 |
| Nov 28, 2022 | 1.1600 | 1.1900 | 1.0800 | 1.1100 | 1.1100 | 428,200 |
| Nov 25, 2022 | 1.2100 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 197,200 |
| Nov 23, 2022 | 1.1700 | 1.1900 | 1.1200 | 1.1700 | 1.1700 | 234,500 |
| Nov 22, 2022 | 1.1000 | 1.1200 | 1.0600 | 1.1100 | 1.1100 | 234,000 |
| Nov 21, 2022 | 1.0400 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 63,900 |
| Nov 18, 2022 | 1.0500 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 158,200 |
| Nov 17, 2022 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 32,800 |
| Nov 16, 2022 | 1.0600 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 29,900 |
| Nov 15, 2022 | 1.0800 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 133,200 |
| Nov 14, 2022 | 1.0800 | 1.1100 | 1.0400 | 1.0700 | 1.0700 | 211,900 |
| Nov 11, 2022 | 1.0200 | 1.0900 | 1.0000 | 1.0500 | 1.0500 | 135,100 |
| Nov 10, 2022 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 102,400 |
| Nov 09, 2022 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 78,800 |
| Nov 08, 2022 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 38,600 |
| Nov 07, 2022 | 1.0200 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 48,200 |
| Nov 04, 2022 | 1.0000 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 57,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
