Protalix BioTherapeutics, Inc. (PLX)
NYSEAMERICAN: PLX · Real-Time Price · USD
1.450
-0.010 (-0.68%)
Aug 1, 2025, 4:00 PM - Market closed
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.43 | 1.48 | 1.41 | 1.45 | 1.45 | -0.68% | 357,112 |
| Jul 31, 2025 | 1.50 | 1.52 | 1.44 | 1.46 | 1.46 | -2.01% | 511,768 |
| Jul 30, 2025 | 1.47 | 1.52 | 1.47 | 1.49 | 1.49 | 2.05% | 414,059 |
| Jul 29, 2025 | 1.50 | 1.53 | 1.46 | 1.46 | 1.46 | -2.67% | 455,905 |
| Jul 28, 2025 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | -0.66% | 454,506 |
| Jul 25, 2025 | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | -2.58% | 287,135 |
| Jul 24, 2025 | 1.59 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | 395,953 |
| Jul 23, 2025 | 1.63 | 1.64 | 1.58 | 1.60 | 1.60 | 1.27% | 621,506 |
| Jul 22, 2025 | 1.57 | 1.59 | 1.53 | 1.58 | 1.58 | 3.95% | 796,680 |
| Jul 21, 2025 | 1.53 | 1.60 | 1.49 | 1.52 | 1.52 | 4.83% | 814,670 |
| Jul 18, 2025 | 1.51 | 1.52 | 1.45 | 1.45 | 1.45 | -3.33% | 514,630 |
| Jul 17, 2025 | 1.47 | 1.51 | 1.45 | 1.50 | 1.50 | 4.90% | 684,258 |
| Jul 16, 2025 | 1.40 | 1.45 | 1.38 | 1.43 | 1.43 | 3.62% | 606,517 |
| Jul 15, 2025 | 1.42 | 1.45 | 1.36 | 1.38 | 1.38 | -2.82% | 872,360 |
| Jul 14, 2025 | 1.41 | 1.45 | 1.41 | 1.42 | 1.42 | 0.71% | 419,503 |
| Jul 11, 2025 | 1.46 | 1.47 | 1.41 | 1.41 | 1.41 | -4.73% | 1,007,451 |
| Jul 10, 2025 | 1.51 | 1.54 | 1.45 | 1.48 | 1.48 | -3.27% | 675,282 |
| Jul 9, 2025 | 1.48 | 1.53 | 1.46 | 1.53 | 1.53 | 3.38% | 595,670 |
| Jul 8, 2025 | 1.50 | 1.51 | 1.43 | 1.48 | 1.48 | 0.68% | 1,011,023 |
| Jul 7, 2025 | 1.53 | 1.54 | 1.46 | 1.47 | 1.47 | -4.55% | 859,387 |
| Jul 3, 2025 | 1.53 | 1.55 | 1.49 | 1.54 | 1.54 | 2.67% | 409,479 |
| Jul 2, 2025 | 1.46 | 1.52 | 1.45 | 1.50 | 1.50 | 1.35% | 546,566 |
| Jul 1, 2025 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | - | 384,076 |
| Jun 30, 2025 | 1.59 | 1.60 | 1.43 | 1.48 | 1.48 | -3.90% | 1,006,990 |
| Jun 27, 2025 | 1.47 | 1.67 | 1.42 | 1.54 | 1.54 | 6.21% | 12,716,823 |
| Jun 26, 2025 | 1.41 | 1.52 | 1.41 | 1.45 | 1.45 | 2.84% | 708,232 |
| Jun 25, 2025 | 1.53 | 1.56 | 1.41 | 1.41 | 1.41 | -7.84% | 699,014 |
| Jun 24, 2025 | 1.35 | 1.54 | 1.35 | 1.53 | 1.53 | 13.33% | 886,436 |
| Jun 23, 2025 | 1.38 | 1.40 | 1.32 | 1.35 | 1.35 | -3.57% | 783,744 |
| Jun 20, 2025 | 1.43 | 1.44 | 1.34 | 1.40 | 1.40 | - | 783,628 |
| Jun 18, 2025 | 1.38 | 1.43 | 1.37 | 1.40 | 1.40 | 2.19% | 402,886 |
| Jun 17, 2025 | 1.43 | 1.44 | 1.37 | 1.37 | 1.37 | -4.20% | 644,315 |
| Jun 16, 2025 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -4.03% | 691,473 |
| Jun 13, 2025 | 1.52 | 1.56 | 1.49 | 1.49 | 1.49 | -3.25% | 501,808 |
| Jun 12, 2025 | 1.55 | 1.58 | 1.51 | 1.54 | 1.54 | -1.91% | 455,246 |
| Jun 11, 2025 | 1.58 | 1.65 | 1.57 | 1.57 | 1.57 | -0.63% | 479,607 |
| Jun 10, 2025 | 1.55 | 1.61 | 1.54 | 1.58 | 1.58 | 2.60% | 497,102 |
| Jun 9, 2025 | 1.58 | 1.59 | 1.52 | 1.54 | 1.54 | -2.53% | 613,906 |
| Jun 6, 2025 | 1.52 | 1.61 | 1.51 | 1.58 | 1.58 | 3.95% | 468,837 |
| Jun 5, 2025 | 1.58 | 1.58 | 1.51 | 1.52 | 1.52 | -5.00% | 474,623 |
| Jun 4, 2025 | 1.60 | 1.66 | 1.58 | 1.60 | 1.60 | - | 773,811 |
| Jun 3, 2025 | 1.60 | 1.63 | 1.56 | 1.60 | 1.60 | 1.27% | 532,840 |
| Jun 2, 2025 | 1.53 | 1.61 | 1.53 | 1.58 | 1.58 | 1.94% | 605,394 |
| May 30, 2025 | 1.58 | 1.58 | 1.52 | 1.55 | 1.55 | -2.52% | 465,498 |
| May 29, 2025 | 1.60 | 1.63 | 1.57 | 1.59 | 1.59 | - | 368,530 |
| May 28, 2025 | 1.56 | 1.65 | 1.54 | 1.59 | 1.59 | 1.92% | 1,160,102 |
| May 27, 2025 | 1.62 | 1.66 | 1.56 | 1.56 | 1.56 | -3.70% | 1,450,189 |
| May 23, 2025 | 1.65 | 1.68 | 1.60 | 1.62 | 1.62 | -1.82% | 867,546 |
| May 22, 2025 | 1.70 | 1.73 | 1.65 | 1.65 | 1.65 | -3.51% | 711,881 |
| May 21, 2025 | 1.73 | 1.79 | 1.68 | 1.71 | 1.71 | -0.58% | 800,681 |