PLX - Protalix BioTherapeutics, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20180.680.690.670.670.67216,900
Feb 22, 20180.690.700.650.670.67303,900
Feb 21, 20180.630.690.630.680.68316,700
Feb 20, 20180.660.670.660.670.67208,300
Feb 16, 20180.650.670.650.660.66346,200
Feb 15, 20180.650.670.650.650.65384,900
Feb 14, 20180.620.650.620.650.65616,600
Feb 13, 20180.650.660.600.610.61409,700
Feb 12, 20180.650.660.640.660.66412,700
Feb 09, 20180.640.650.600.630.63603,000
Feb 08, 20180.660.680.640.650.65419,600
Feb 07, 20180.640.660.630.650.65469,100
Feb 06, 20180.630.660.600.640.64978,400
Feb 05, 20180.660.670.610.640.641,202,800
Feb 02, 20180.670.690.650.680.681,337,100
Feb 01, 20180.700.700.680.690.69583,300
Jan 31, 20180.720.720.680.690.691,391,500
Jan 30, 20180.680.700.680.690.69499,000
Jan 29, 20180.680.740.680.720.722,035,400
Jan 26, 20180.680.700.650.690.691,250,700
Jan 25, 20180.690.700.680.690.69597,100
Jan 24, 20180.710.710.690.690.69575,900
Jan 23, 20180.720.720.690.710.711,340,700
Jan 22, 20180.690.700.690.690.69492,200
Jan 19, 20180.700.720.690.710.71382,700
Jan 18, 20180.700.710.700.700.70502,900
Jan 17, 20180.720.730.710.710.71643,600
Jan 16, 20180.750.750.720.730.731,197,800
Jan 12, 20180.730.750.710.740.74703,900
Jan 11, 20180.700.740.700.710.711,560,600
Jan 10, 20180.720.720.690.700.701,486,400
Jan 09, 20180.730.740.710.720.72935,900
Jan 08, 20180.760.760.700.730.732,347,400
Jan 05, 20180.730.770.720.740.742,541,100
Jan 04, 20180.730.730.700.720.72628,400
Jan 03, 20180.700.730.690.710.711,454,700
Jan 02, 20180.710.720.680.690.692,186,700
Dec 29, 20170.670.680.660.660.66726,000
Dec 28, 20170.650.680.640.670.671,208,500
Dec 27, 20170.690.690.630.660.661,759,200
Dec 26, 20170.650.660.640.660.66888,200
Dec 22, 20170.620.670.620.640.64465,400
Dec 21, 20170.610.620.610.620.62437,600
Dec 20, 20170.610.610.590.610.61591,600
Dec 19, 20170.600.610.580.600.601,129,900
Dec 18, 20170.620.620.610.610.611,099,000
Dec 15, 20170.620.620.610.610.61741,000
Dec 14, 20170.620.630.610.620.62395,900
Dec 13, 20170.620.640.620.620.62474,300
Dec 12, 20170.630.640.610.620.62658,400
Dec 11, 20170.610.660.610.640.64845,600
Dec 08, 20170.650.650.620.620.621,554,800
Dec 07, 20170.660.680.640.650.65902,500
Dec 06, 20170.670.670.660.660.66430,300
Dec 05, 20170.680.690.670.670.67566,600
Dec 04, 20170.700.700.680.680.68477,400
Dec 01, 20170.700.700.670.690.69496,600
Nov 30, 20170.690.710.670.690.69927,200
Nov 29, 20170.710.720.660.690.691,835,300
Nov 28, 20170.740.740.690.700.701,127,800
Nov 27, 20170.740.750.710.730.731,421,200
Nov 24, 20170.710.730.690.710.71689,600
Nov 22, 20170.720.720.670.700.701,272,600
Nov 21, 20170.720.750.700.720.72790,800
Nov 20, 20170.690.740.690.720.721,917,800
Nov 17, 20170.660.690.660.670.67596,100
Nov 16, 20170.670.700.660.660.66696,200
Nov 15, 20170.670.690.660.670.67489,900
Nov 14, 20170.720.730.670.680.681,051,700
Nov 13, 20170.710.740.710.720.72952,100
Nov 10, 20170.680.710.680.690.69718,600
Nov 09, 20170.690.700.670.680.681,003,400
Nov 08, 20170.730.750.700.710.711,177,500
Nov 07, 20170.730.750.720.730.73896,100
Nov 06, 20170.760.790.740.760.76855,600
Nov 03, 20170.800.800.750.770.77776,800
Nov 02, 20170.780.780.750.770.77676,300
Nov 01, 20170.790.800.720.770.77876,100
Oct 31, 20170.710.800.700.780.782,554,200
Oct 30, 20170.730.730.680.700.701,448,500
Oct 27, 20170.730.730.700.720.72555,400
Oct 26, 20170.710.730.700.730.73798,500
Oct 25, 20170.740.750.700.720.721,223,000
Oct 24, 20170.720.760.720.730.731,444,000
Oct 23, 20170.790.790.690.720.722,381,000
Oct 20, 20170.810.810.770.790.791,232,100
Oct 19, 20170.800.820.760.780.782,631,900
Oct 18, 20170.920.920.760.830.8325,334,800
Oct 17, 20170.620.670.600.650.651,703,700
Oct 16, 20170.600.620.580.600.60831,200
Oct 13, 20170.580.610.560.580.58603,500
Oct 12, 20170.580.590.570.570.57379,400
Oct 11, 20170.580.600.580.590.59181,700
Oct 10, 20170.600.600.580.590.59405,200
Oct 09, 20170.610.610.570.600.60574,400
Oct 06, 20170.610.630.590.610.61404,800
Oct 05, 20170.650.650.610.620.62408,600
Oct 04, 20170.590.640.590.630.63722,800
Oct 03, 20170.610.620.600.610.61542,100
Oct 02, 20170.600.620.580.610.61738,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...