Protalix BioTherapeutics, Inc. (PLX)
NYSEAMERICAN: PLX · Real-Time Price · USD
2.610
+0.010 (0.38%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Protalix BioTherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 2.61 | 2.64 | 2.59 | 2.61 | 2.61 | 0.38% | 377,056 |
| Apr 16, 2025 | 2.57 | 2.63 | 2.55 | 2.60 | 2.60 | -0.76% | 542,897 |
| Apr 15, 2025 | 2.62 | 2.66 | 2.59 | 2.62 | 2.62 | - | 415,470 |
| Apr 14, 2025 | 2.44 | 2.63 | 2.42 | 2.62 | 2.62 | 8.71% | 1,002,989 |
| Apr 11, 2025 | 2.32 | 2.43 | 2.32 | 2.41 | 2.41 | 4.33% | 450,361 |
| Apr 10, 2025 | 2.29 | 2.34 | 2.24 | 2.31 | 2.31 | -1.28% | 402,662 |
| Apr 9, 2025 | 2.23 | 2.41 | 2.15 | 2.34 | 2.34 | 2.63% | 1,133,752 |
| Apr 8, 2025 | 2.39 | 2.48 | 2.24 | 2.28 | 2.28 | -2.56% | 1,035,672 |
| Apr 7, 2025 | 2.26 | 2.46 | 2.21 | 2.34 | 2.34 | -2.09% | 701,193 |
| Apr 4, 2025 | 2.57 | 2.57 | 2.36 | 2.39 | 2.39 | -8.08% | 842,604 |
| Apr 3, 2025 | 2.50 | 2.60 | 2.46 | 2.60 | 2.60 | 0.39% | 456,754 |
| Apr 2, 2025 | 2.55 | 2.61 | 2.54 | 2.59 | 2.59 | 1.97% | 387,511 |
| Apr 1, 2025 | 2.56 | 2.59 | 2.50 | 2.54 | 2.54 | -0.78% | 458,962 |
| Mar 31, 2025 | 2.55 | 2.59 | 2.43 | 2.56 | 2.56 | -0.78% | 547,924 |
| Mar 28, 2025 | 2.59 | 2.62 | 2.53 | 2.58 | 2.58 | - | 466,239 |
| Mar 27, 2025 | 2.50 | 2.60 | 2.46 | 2.58 | 2.58 | 4.03% | 665,051 |
| Mar 26, 2025 | 2.53 | 2.53 | 2.46 | 2.48 | 2.48 | -1.98% | 324,058 |
| Mar 25, 2025 | 2.60 | 2.61 | 2.52 | 2.53 | 2.53 | -2.69% | 506,428 |
| Mar 24, 2025 | 2.57 | 2.66 | 2.53 | 2.60 | 2.60 | 4.42% | 999,785 |
| Mar 21, 2025 | 2.35 | 2.49 | 2.30 | 2.49 | 2.49 | 5.51% | 678,177 |
| Mar 20, 2025 | 2.26 | 2.40 | 2.24 | 2.36 | 2.36 | 4.89% | 555,851 |
| Mar 19, 2025 | 2.33 | 2.44 | 2.25 | 2.25 | 2.25 | -4.26% | 711,467 |
| Mar 18, 2025 | 2.49 | 2.51 | 2.22 | 2.35 | 2.35 | -4.08% | 1,218,322 |
| Mar 17, 2025 | 2.37 | 2.65 | 2.37 | 2.45 | 2.45 | 9.37% | 1,968,113 |
| Mar 14, 2025 | 2.21 | 2.24 | 2.16 | 2.24 | 2.24 | 3.23% | 696,353 |
| Mar 13, 2025 | 2.26 | 2.27 | 2.13 | 2.17 | 2.17 | -3.13% | 594,784 |
| Mar 12, 2025 | 2.27 | 2.30 | 2.22 | 2.24 | 2.24 | -0.88% | 447,749 |
| Mar 11, 2025 | 2.34 | 2.36 | 2.21 | 2.26 | 2.26 | -3.00% | 558,196 |
| Mar 10, 2025 | 2.34 | 2.36 | 2.30 | 2.33 | 2.33 | -0.43% | 2,344,994 |
| Mar 7, 2025 | 2.35 | 2.37 | 2.32 | 2.34 | 2.34 | -1.27% | 468,252 |
| Mar 6, 2025 | 2.36 | 2.37 | 2.32 | 2.37 | 2.37 | - | 620,666 |
| Mar 5, 2025 | 2.33 | 2.37 | 2.32 | 2.37 | 2.37 | 2.16% | 454,710 |
| Mar 4, 2025 | 2.29 | 2.36 | 2.28 | 2.32 | 2.32 | 0.43% | 591,536 |
| Mar 3, 2025 | 2.35 | 2.41 | 2.30 | 2.31 | 2.31 | -0.86% | 967,645 |
| Feb 28, 2025 | 2.28 | 2.37 | 2.20 | 2.33 | 2.33 | - | 650,042 |
| Feb 27, 2025 | 2.39 | 2.39 | 2.27 | 2.33 | 2.33 | -2.10% | 368,498 |
| Feb 26, 2025 | 2.38 | 2.40 | 2.34 | 2.38 | 2.38 | - | 532,363 |
| Feb 25, 2025 | 2.34 | 2.41 | 2.32 | 2.38 | 2.38 | 1.28% | 558,101 |
| Feb 24, 2025 | 2.38 | 2.40 | 2.33 | 2.35 | 2.35 | -1.67% | 585,970 |
| Feb 21, 2025 | 2.45 | 2.47 | 2.36 | 2.39 | 2.39 | -1.65% | 536,863 |
| Feb 20, 2025 | 2.50 | 2.52 | 2.39 | 2.43 | 2.43 | -2.80% | 501,160 |
| Feb 19, 2025 | 2.52 | 2.56 | 2.45 | 2.50 | 2.50 | -0.79% | 482,769 |
| Feb 18, 2025 | 2.65 | 2.65 | 2.51 | 2.52 | 2.52 | -6.32% | 979,301 |
| Feb 14, 2025 | 2.67 | 2.69 | 2.64 | 2.69 | 2.69 | 1.13% | 252,654 |
| Feb 13, 2025 | 2.69 | 2.73 | 2.62 | 2.66 | 2.66 | -0.37% | 290,956 |
| Feb 12, 2025 | 2.50 | 2.70 | 2.49 | 2.67 | 2.67 | 6.37% | 719,483 |
| Feb 11, 2025 | 2.50 | 2.55 | 2.43 | 2.51 | 2.51 | -1.57% | 633,164 |
| Feb 10, 2025 | 2.65 | 2.68 | 2.54 | 2.55 | 2.55 | -4.14% | 804,818 |
| Feb 7, 2025 | 2.72 | 2.72 | 2.62 | 2.66 | 2.66 | -1.12% | 566,166 |
| Feb 6, 2025 | 2.70 | 2.76 | 2.62 | 2.69 | 2.69 | 0.75% | 916,713 |