PLX - Protalix BioTherapeutics, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20180.6100.7500.5960.7250.7256,846,968
Sep 20, 20180.6300.6300.5800.6000.6001,550,500
Sep 19, 20180.5300.6500.5200.6200.6203,199,300
Sep 18, 20180.5200.5400.5100.5200.520321,300
Sep 17, 20180.5100.5200.5100.5100.510382,000
Sep 14, 20180.5100.5200.4800.5100.510266,000
Sep 13, 20180.4900.5200.4900.5100.510917,500
Sep 12, 20180.4800.5000.4800.4900.490186,900
Sep 11, 20180.4800.4900.4800.4800.480129,300
Sep 10, 20180.4700.5000.4700.4900.490299,600
Sep 07, 20180.4700.4800.4600.4700.470203,000
Sep 06, 20180.4700.4800.4600.4600.460146,800
Sep 05, 20180.4700.4800.4600.4700.470258,900
Sep 04, 20180.4700.4800.4600.4700.470418,200
Aug 31, 20180.4800.4900.4800.4800.480230,600
Aug 30, 20180.5000.5000.4800.4800.480160,400
Aug 29, 20180.4900.5000.4800.4900.490207,800
Aug 28, 20180.4900.5000.4800.4900.490205,000
Aug 27, 20180.4800.5200.4800.5000.500499,600
Aug 24, 20180.4800.4900.4600.4900.490202,500
Aug 23, 20180.4700.4900.4600.4700.470374,900
Aug 22, 20180.4700.4900.4700.4700.470140,400
Aug 21, 20180.4900.4900.4700.4700.470203,000
Aug 20, 20180.4700.4900.4600.4800.480404,000
Aug 17, 20180.4800.4800.4500.4800.480365,400
Aug 16, 20180.4700.4800.4500.4800.480344,100
Aug 15, 20180.4900.4900.4700.4800.480393,900
Aug 14, 20180.4800.5000.4800.5000.500186,600
Aug 13, 20180.4900.5000.4800.4900.490396,000
Aug 10, 20180.5000.5100.4900.4900.490648,100
Aug 09, 20180.4700.5100.4700.5000.500775,900
Aug 08, 20180.5000.5000.4900.5000.500518,400
Aug 07, 20180.4900.5000.4700.4900.490367,500
Aug 06, 20180.5000.5100.4600.4700.470847,200
Aug 03, 20180.4900.5100.4900.4900.490723,800
Aug 02, 20180.4800.5000.4800.4900.490437,300
Aug 01, 20180.4900.5100.4900.5000.500522,100
Jul 31, 20180.5000.5100.4900.4900.490484,700
Jul 30, 20180.5200.5200.4800.4900.490942,600
Jul 27, 20180.5100.5300.4900.5000.500587,500
Jul 26, 20180.5100.5100.4900.4900.490705,600
Jul 25, 20180.5100.5200.5100.5100.5102,797,700
Jul 24, 20180.5500.5600.4900.4900.4906,028,600
Jul 23, 20180.4400.4600.4200.4400.440637,800
Jul 20, 20180.4700.4700.4400.4500.450601,700
Jul 19, 20180.4400.4700.4300.4400.440390,300
Jul 18, 20180.4500.4500.4300.4300.430178,700
Jul 17, 20180.4400.4600.4400.4500.450159,400
Jul 16, 20180.4400.4500.4300.4500.450334,900
Jul 13, 20180.4700.4700.4400.4500.450249,000
Jul 12, 20180.4300.4800.3900.4600.460764,400
Jul 11, 20180.4300.4400.4200.4300.430482,200
Jul 10, 20180.4300.4400.4300.4400.440266,900
Jul 09, 20180.4300.4500.4300.4400.440469,800
Jul 06, 20180.4100.4400.4100.4400.440587,400
Jul 05, 20180.4100.4300.3800.4200.420558,400
Jul 03, 20180.4300.4300.4200.4300.430111,800
Jul 02, 20180.4300.4300.4200.4300.43094,500
Jun 29, 20180.4400.4500.4200.4300.430302,300
Jun 28, 20180.4400.4400.4300.4400.440111,200
Jun 27, 20180.4400.4500.4300.4400.440159,000
Jun 26, 20180.4500.4500.4400.4500.450274,800
Jun 25, 20180.4500.4500.4300.4500.450677,700
Jun 22, 20180.4400.4500.4300.4400.440263,400
Jun 21, 20180.4600.4600.4300.4600.460195,100
Jun 20, 20180.4400.4600.4400.4600.460679,100
Jun 19, 20180.4500.4500.4400.4500.450185,700
Jun 18, 20180.4500.4700.4400.4500.450290,700
Jun 15, 20180.4500.4600.4400.4500.450324,500
Jun 14, 20180.4600.4600.4500.4500.450389,500
Jun 13, 20180.4600.4700.4500.4600.460459,200
Jun 12, 20180.4700.4700.4600.4600.460280,900
Jun 11, 20180.4600.4800.4500.4700.470485,800
Jun 08, 20180.4800.4800.4500.4600.460474,200
Jun 07, 20180.4700.4900.4600.4600.460358,300
Jun 06, 20180.4900.4900.4700.4800.480497,200
Jun 05, 20180.5200.5300.4600.4900.4902,691,700
Jun 04, 20180.4500.5000.4500.4800.480845,100
Jun 01, 20180.5200.5400.4700.4700.470861,600
May 31, 20180.4500.5200.4400.4900.4901,608,700
May 30, 20180.4400.4600.4400.4500.450339,400
May 29, 20180.4400.4500.4400.4400.440143,300
May 25, 20180.4400.4800.4300.4500.450833,100
May 24, 20180.4300.4400.4200.4300.430176,800
May 23, 20180.4300.4400.4200.4300.430314,600
May 22, 20180.4300.4600.4200.4400.440286,800
May 21, 20180.4300.4300.4200.4300.430259,200
May 18, 20180.4300.4400.4200.4300.430155,600
May 17, 20180.4200.4300.4200.4200.420206,000
May 16, 20180.4400.4400.4200.4200.420252,900
May 15, 20180.4400.4500.4300.4400.440354,600
May 14, 20180.4500.4700.4500.4500.450352,000
May 11, 20180.4200.4800.4100.4500.450925,800
May 10, 20180.4100.4300.4000.4100.410412,700
May 09, 20180.4100.4100.3900.4000.400405,900
May 08, 20180.4100.4200.3900.4000.400374,500
May 07, 20180.4200.4300.4100.4100.410176,700
May 04, 20180.4100.4400.4100.4200.420148,200
May 03, 20180.4300.4400.4000.4100.410464,500
May 02, 20180.4000.4300.4000.4300.430218,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...