Protalix BioTherapeutics, Inc. (PLX)
NYSEAMERICAN: PLX · Real-Time Price · USD
2.205
+0.065 (3.04%)
Oct 22, 2025, 1:15 PM EDT - Market open
Protalix BioTherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.13 | 2.21 | 2.10 | 2.21 | - | 3.04% | 248,933 |
| Oct 21, 2025 | 2.14 | 2.16 | 2.02 | 2.14 | 2.14 | - | 575,450 |
| Oct 20, 2025 | 1.87 | 2.15 | 1.82 | 2.14 | 2.14 | 15.05% | 1,455,591 |
| Oct 17, 2025 | 1.68 | 1.90 | 1.60 | 1.86 | 1.86 | -22.50% | 5,510,126 |
| Oct 16, 2025 | 2.49 | 2.55 | 2.40 | 2.40 | 2.40 | -3.61% | 710,519 |
| Oct 15, 2025 | 2.45 | 2.49 | 2.37 | 2.49 | 2.49 | 5.06% | 827,939 |
| Oct 14, 2025 | 2.39 | 2.41 | 2.31 | 2.37 | 2.37 | -3.27% | 628,460 |
| Oct 13, 2025 | 2.43 | 2.47 | 2.36 | 2.45 | 2.45 | 3.81% | 769,535 |
| Oct 10, 2025 | 2.57 | 2.57 | 2.36 | 2.36 | 2.36 | -7.81% | 1,193,114 |
| Oct 9, 2025 | 2.58 | 2.61 | 2.48 | 2.56 | 2.56 | -0.39% | 849,435 |
| Oct 8, 2025 | 2.55 | 2.60 | 2.53 | 2.57 | 2.57 | 2.80% | 592,232 |
| Oct 7, 2025 | 2.64 | 2.66 | 2.47 | 2.50 | 2.50 | -3.85% | 1,690,333 |
| Oct 6, 2025 | 2.52 | 2.62 | 2.46 | 2.60 | 2.60 | 7.00% | 1,503,432 |
| Oct 3, 2025 | 2.35 | 2.52 | 2.33 | 2.43 | 2.43 | 3.85% | 1,164,991 |
| Oct 2, 2025 | 2.36 | 2.42 | 2.30 | 2.34 | 2.34 | -0.85% | 719,359 |
| Oct 1, 2025 | 2.24 | 2.36 | 2.22 | 2.36 | 2.36 | 6.31% | 1,218,715 |
| Sep 30, 2025 | 2.18 | 2.26 | 2.15 | 2.22 | 2.22 | 2.78% | 767,172 |
| Sep 29, 2025 | 2.08 | 2.17 | 2.08 | 2.16 | 2.16 | 4.85% | 525,306 |
| Sep 26, 2025 | 2.05 | 2.08 | 2.00 | 2.06 | 2.06 | 0.98% | 369,541 |
| Sep 25, 2025 | 2.03 | 2.06 | 1.99 | 2.04 | 2.04 | -0.97% | 360,669 |
| Sep 24, 2025 | 2.00 | 2.08 | 1.98 | 2.06 | 2.06 | 5.10% | 664,772 |
| Sep 23, 2025 | 2.01 | 2.12 | 1.96 | 1.96 | 1.96 | -3.92% | 997,175 |
| Sep 22, 2025 | 1.94 | 2.04 | 1.87 | 2.04 | 2.04 | 7.94% | 1,160,218 |
| Sep 19, 2025 | 1.86 | 1.91 | 1.86 | 1.89 | 1.89 | 1.61% | 765,253 |
| Sep 18, 2025 | 1.87 | 1.92 | 1.84 | 1.86 | 1.86 | -0.53% | 419,996 |
| Sep 17, 2025 | 1.97 | 1.97 | 1.84 | 1.87 | 1.87 | -4.10% | 871,504 |
| Sep 16, 2025 | 1.90 | 1.96 | 1.87 | 1.95 | 1.95 | 2.09% | 605,972 |
| 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 |