Protalix BioTherapeutics, Inc. (PLX)
NYSEAMERICAN: PLX · Real-Time Price · USD
1.590
0.00 (0.00%)
May 29, 2025, 4:00 PM - Market closed
Protalix BioTherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 1.60 | 1.63 | 1.57 | 1.59 | 1.59 | - | 368,082 |
| 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 |
| May 20, 2025 | 1.68 | 1.72 | 1.65 | 1.72 | 1.72 | 2.38% | 692,333 |
| May 19, 2025 | 1.64 | 1.69 | 1.62 | 1.68 | 1.68 | 0.60% | 697,109 |
| May 16, 2025 | 1.70 | 1.73 | 1.65 | 1.67 | 1.67 | - | 1,035,248 |
| May 15, 2025 | 1.66 | 1.70 | 1.65 | 1.67 | 1.67 | - | 660,075 |
| May 14, 2025 | 1.69 | 1.71 | 1.60 | 1.67 | 1.67 | 0.60% | 1,349,272 |
| May 13, 2025 | 1.49 | 1.71 | 1.47 | 1.66 | 1.66 | 13.70% | 2,377,514 |
| May 12, 2025 | 1.73 | 1.76 | 1.46 | 1.46 | 1.46 | -15.12% | 5,681,827 |
| May 9, 2025 | 2.39 | 2.39 | 1.72 | 1.72 | 1.72 | -40.48% | 5,949,694 |
| May 8, 2025 | 2.84 | 2.93 | 2.75 | 2.89 | 2.89 | 1.76% | 1,045,589 |
| May 7, 2025 | 2.76 | 2.87 | 2.73 | 2.84 | 2.84 | 4.03% | 614,227 |
| May 6, 2025 | 2.84 | 2.84 | 2.70 | 2.73 | 2.73 | -3.87% | 744,069 |
| May 5, 2025 | 3.00 | 3.07 | 2.82 | 2.84 | 2.84 | -5.33% | 914,317 |
| May 2, 2025 | 3.03 | 3.08 | 2.95 | 3.00 | 3.00 | - | 691,869 |
| May 1, 2025 | 3.09 | 3.10 | 2.97 | 3.00 | 3.00 | -2.28% | 556,638 |
| Apr 30, 2025 | 2.96 | 3.10 | 2.87 | 3.07 | 3.07 | 3.72% | 916,192 |
| Apr 29, 2025 | 2.86 | 3.02 | 2.76 | 2.96 | 2.96 | 3.86% | 674,619 |
| Apr 28, 2025 | 2.85 | 2.92 | 2.76 | 2.85 | 2.85 | - | 787,959 |
| Apr 25, 2025 | 2.99 | 3.04 | 2.84 | 2.85 | 2.85 | -3.06% | 797,510 |
| Apr 24, 2025 | 3.00 | 3.04 | 2.88 | 2.94 | 2.94 | -0.68% | 1,486,418 |
| Apr 23, 2025 | 2.70 | 2.96 | 2.69 | 2.96 | 2.96 | 12.55% | 2,022,260 |
| Apr 22, 2025 | 2.60 | 2.65 | 2.60 | 2.63 | 2.63 | 3.14% | 556,220 |
| Apr 21, 2025 | 2.53 | 2.61 | 2.50 | 2.55 | 2.55 | -2.30% | 295,020 |
| Apr 17, 2025 | 2.61 | 2.64 | 2.59 | 2.61 | 2.61 | 0.38% | 377,166 |
| 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 |