PLX - Protalix BioTherapeutics, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20190.39990.40890.39020.39770.3977149,479
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
Feb 28, 20190.48000.49000.46000.47000.4700251,100
Feb 27, 20190.48000.49000.45000.47000.4700202,500
Feb 26, 20190.48000.50000.47000.48000.4800161,300
Feb 25, 20190.50000.51000.47000.48000.4800405,700
Feb 22, 20190.50000.50000.47000.50000.500091,700
Feb 21, 20190.48000.49000.47000.47000.4700144,900
Feb 20, 20190.50000.51000.45000.45000.4500797,900
Feb 19, 20190.45000.55000.45000.52000.52001,985,000
Feb 15, 20190.44000.47000.44000.45000.4500309,900
Feb 14, 20190.46000.46000.43000.45000.4500219,000
Feb 13, 20190.46000.46000.43000.45000.4500311,100
Feb 12, 20190.46000.47000.44000.46000.4600421,100
Feb 11, 20190.45000.48000.44000.45000.4500405,500
Feb 08, 20190.46000.48000.44000.46000.4600518,300
Feb 07, 20190.52000.52000.44000.46000.46001,006,900
Feb 06, 20190.50000.55000.48000.50000.50001,676,000
Feb 05, 20190.55000.57000.39000.48000.48004,346,600
Feb 04, 20190.54000.57000.50000.54000.54001,466,900
Feb 01, 20190.51000.60000.49000.55000.55003,671,500
Jan 31, 20190.44000.50000.43000.49000.49001,659,100
Jan 30, 20190.44000.45000.42000.42000.4200615,100
Jan 29, 20190.44000.45000.42000.43000.4300416,100
Jan 28, 20190.46000.46000.43000.43000.4300268,500
Jan 25, 20190.42000.45000.42000.43000.4300207,000
Jan 24, 20190.42000.45000.42000.43000.4300133,000
Jan 23, 20190.43000.44000.41000.44000.4400290,500
Jan 22, 20190.43000.44000.40000.44000.4400282,000
Jan 18, 20190.43000.43000.40000.43000.4300362,500
Jan 17, 20190.40000.44000.40000.43000.4300677,100
Jan 16, 20190.40000.40000.40000.40000.4000273,500
Jan 15, 20190.39000.40000.39000.40000.4000235,900
Jan 14, 20190.39000.40000.39000.40000.4000224,100
Jan 11, 20190.44000.44000.39000.40000.40001,060,000
Jan 10, 20190.45000.45000.42000.44000.4400762,400
Jan 09, 20190.43000.45000.42000.44000.4400467,700
Jan 08, 20190.41000.47000.41000.41000.4100838,600
Jan 07, 20190.38000.40000.37000.39000.3900301,700
Jan 04, 20190.40000.40000.37000.38000.3800421,200
Jan 03, 20190.35000.40000.34000.38000.3800456,600
Jan 02, 20190.32000.37000.31000.34000.3400499,300
Dec 31, 20180.28000.32000.28000.31000.3100730,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...