Protalix BioTherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.70	2.73	2.59	2.62	2.62	-5.76%	883,369
Mar 5, 2026	2.83	2.84	2.66	2.78	2.78	-1.77%	1,640,350
Mar 4, 2026	2.86	2.94	2.82	2.83	2.83	-	684,014
Mar 3, 2026	2.93	3.00	2.83	2.83	2.83	-6.60%	1,016,989
Mar 2, 2026	2.82	3.05	2.78	3.03	3.03	5.21%	1,872,850
Feb 27, 2026	3.00	3.01	2.88	2.88	2.88	-4.32%	1,485,116
Feb 26, 2026	3.02	3.04	2.94	3.01	3.01	-0.66%	917,724
Feb 25, 2026	3.07	3.10	3.01	3.03	3.03	1.00%	868,564
Feb 24, 2026	3.14	3.17	2.99	3.00	3.00	-4.46%	2,835,900
Feb 23, 2026	3.09	3.19	3.06	3.14	3.14	2.61%	1,565,119
Feb 20, 2026	3.15	3.15	3.00	3.06	3.06	-2.86%	1,333,053
Feb 19, 2026	2.94	3.17	2.92	3.15	3.15	5.70%	1,433,188
Feb 18, 2026	2.98	3.06	2.88	2.98	2.98	-	2,108,306
Feb 17, 2026	2.98	3.02	2.95	2.98	2.98	0.34%	1,009,529
Feb 13, 2026	2.85	3.02	2.81	2.97	2.97	3.85%	1,184,488
Feb 12, 2026	2.93	2.95	2.85	2.86	2.86	-2.05%	862,300
Feb 11, 2026	2.77	2.95	2.75	2.92	2.92	8.15%	2,525,197
Feb 10, 2026	2.79	2.79	2.64	2.70	2.70	-3.57%	2,417,388
Feb 9, 2026	2.93	2.93	2.78	2.80	2.80	-3.11%	2,126,501
Feb 6, 2026	2.89	2.93	2.78	2.89	2.89	-0.69%	2,557,452
Feb 5, 2026	2.86	3.03	2.85	2.91	2.91	0.34%	2,411,305
Feb 4, 2026	2.74	2.97	2.74	2.90	2.90	6.23%	2,579,994
Feb 3, 2026	2.64	2.79	2.62	2.73	2.73	5.00%	2,485,760
Feb 2, 2026	2.35	2.65	2.35	2.60	2.60	11.11%	2,675,749
Jan 30, 2026	2.08	2.39	2.08	2.34	2.34	13.04%	3,121,795
Jan 29, 2026	2.07	2.09	2.03	2.07	2.07	0.49%	713,632
Jan 28, 2026	2.12	2.13	2.05	2.06	2.06	-2.83%	692,786
Jan 27, 2026	2.06	2.13	2.06	2.12	2.12	2.91%	865,184
Jan 26, 2026	2.07	2.10	2.03	2.06	2.06	-0.96%	874,170
Jan 23, 2026	2.10	2.12	2.07	2.08	2.08	-0.48%	409,015
Jan 22, 2026	2.09	2.12	2.06	2.09	2.09	0.97%	494,644
Jan 21, 2026	2.06	2.08	1.97	2.07	2.07	0.98%	907,477
Jan 20, 2026	2.03	2.07	2.00	2.05	2.05	0.49%	425,281
Jan 16, 2026	2.07	2.09	2.02	2.04	2.04	-0.97%	395,596
Jan 15, 2026	2.06	2.11	2.01	2.06	2.06	-	586,522
Jan 14, 2026	2.01	2.09	1.97	2.06	2.06	1.98%	546,696
Jan 13, 2026	2.10	2.13	2.01	2.02	2.02	-3.81%	475,044
Jan 12, 2026	2.09	2.14	2.02	2.10	2.10	1.45%	925,189
Jan 9, 2026	2.02	2.11	1.99	2.07	2.07	3.50%	1,568,566
Jan 8, 2026	1.78	2.06	1.78	2.00	2.00	12.36%	3,804,752
Jan 7, 2026	1.78	1.80	1.76	1.78	1.78	0.56%	461,641
Jan 6, 2026	1.79	1.80	1.72	1.77	1.77	-1.12%	769,885
Jan 5, 2026	1.74	1.82	1.74	1.79	1.79	2.87%	714,324
Jan 2, 2026	1.83	1.84	1.73	1.74	1.74	-3.33%	591,122
Dec 31, 2025	1.72	1.81	1.72	1.80	1.80	3.45%	624,895
Dec 30, 2025	1.80	1.80	1.73	1.74	1.74	-2.79%	438,769
Dec 29, 2025	1.78	1.83	1.76	1.79	1.79	-1.10%	638,329
Dec 26, 2025	1.78	1.82	1.73	1.81	1.81	2.26%	372,567
Dec 24, 2025	1.75	1.79	1.74	1.77	1.77	1.14%	402,332
Dec 23, 2025	1.85	1.87	1.74	1.75	1.75	-2.23%	1,283,882