Protalix BioTherapeutics, Inc. (PLX)
NYSEAMERICAN: PLX · Real-Time Price · USD
1.945
+0.035 (1.83%)
Sep 16, 2025, 1:47 PM EDT - Market open
Protalix BioTherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.90 | 1.96 | 1.87 | 1.96 | - | 2.62% | 406,969 |
| Sep 15, 2025 | 1.84 | 1.94 | 1.81 | 1.91 | 1.91 | 5.52% | 1,353,468 |
| Sep 12, 2025 | 1.76 | 1.85 | 1.73 | 1.81 | 1.81 | 4.02% | 910,941 |
| Sep 11, 2025 | 1.68 | 1.76 | 1.68 | 1.74 | 1.74 | 2.96% | 378,384 |
| Sep 10, 2025 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | -1.74% | 441,165 |
| Sep 9, 2025 | 1.59 | 1.72 | 1.59 | 1.72 | 1.72 | 8.86% | 656,306 |
| Sep 8, 2025 | 1.54 | 1.60 | 1.53 | 1.58 | 1.58 | 2.60% | 1,833,050 |
| Sep 5, 2025 | 1.60 | 1.60 | 1.52 | 1.54 | 1.54 | -3.14% | 1,199,310 |
| Sep 4, 2025 | 1.60 | 1.61 | 1.56 | 1.59 | 1.59 | -0.63% | 370,324 |
| Sep 3, 2025 | 1.68 | 1.69 | 1.60 | 1.60 | 1.60 | -2.44% | 393,462 |
| Sep 2, 2025 | 1.57 | 1.68 | 1.57 | 1.64 | 1.64 | 5.81% | 708,498 |
| Aug 29, 2025 | 1.56 | 1.59 | 1.52 | 1.55 | 1.55 | - | 672,673 |
| Aug 28, 2025 | 1.60 | 1.61 | 1.55 | 1.55 | 1.55 | -3.13% | 495,276 |
| Aug 27, 2025 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | -1.23% | 341,291 |
| Aug 26, 2025 | 1.61 | 1.63 | 1.58 | 1.62 | 1.62 | 1.25% | 1,312,933 |
| Aug 25, 2025 | 1.64 | 1.66 | 1.59 | 1.60 | 1.60 | -3.61% | 521,935 |
| Aug 22, 2025 | 1.58 | 1.66 | 1.57 | 1.66 | 1.66 | 5.06% | 690,791 |
| Aug 21, 2025 | 1.54 | 1.59 | 1.54 | 1.58 | 1.58 | 0.64% | 269,097 |
| Aug 20, 2025 | 1.54 | 1.57 | 1.48 | 1.57 | 1.57 | 2.61% | 240,609 |
| Aug 19, 2025 | 1.54 | 1.55 | 1.47 | 1.53 | 1.53 | -0.65% | 676,034 |
| Aug 18, 2025 | 1.51 | 1.57 | 1.49 | 1.54 | 1.54 | 4.05% | 644,497 |
| Aug 15, 2025 | 1.52 | 1.52 | 1.46 | 1.48 | 1.48 | -2.63% | 702,056 |
| Aug 14, 2025 | 1.56 | 1.60 | 1.51 | 1.52 | 1.52 | -5.59% | 933,766 |
| Aug 13, 2025 | 1.55 | 1.68 | 1.55 | 1.61 | 1.61 | -1.83% | 939,806 |
| Aug 12, 2025 | 1.63 | 1.66 | 1.60 | 1.64 | 1.64 | 1.86% | 553,781 |
| Aug 11, 2025 | 1.55 | 1.62 | 1.52 | 1.61 | 1.61 | 4.55% | 856,210 |
| Aug 8, 2025 | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | 1.99% | 293,772 |
| Aug 7, 2025 | 1.50 | 1.56 | 1.50 | 1.51 | 1.51 | 2.03% | 626,245 |
| Aug 6, 2025 | 1.42 | 1.50 | 1.42 | 1.48 | 1.48 | 4.23% | 284,038 |
| Aug 5, 2025 | 1.49 | 1.53 | 1.42 | 1.42 | 1.42 | -5.33% | 377,481 |
| Aug 4, 2025 | 1.47 | 1.51 | 1.45 | 1.50 | 1.50 | 3.45% | 297,622 |
| 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 |