Skip to main content
Protalix BioTherapeutics, Inc. (PLX)
NYSEAMERICAN: PLX · Real-Time Price · USD
1.760
+0.020 (1.15%)
Dec 20, 2024, 4:00 PM EST - Market closed

Protalix BioTherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.691.791.691.761.761.15%344,361
Dec 19, 20241.721.741.651.741.741.75%307,528
Dec 18, 20241.601.771.601.711.71-1.72%344,997
Dec 17, 20241.761.791.661.741.74-0.57%447,147
Dec 16, 20241.771.831.751.751.75-2.78%212,100
Dec 13, 20241.821.821.751.801.80-456,234
Dec 12, 20241.801.821.791.801.80-539,817
Dec 11, 20241.831.831.781.801.80-1.64%446,697
Dec 10, 20241.801.831.761.831.833.98%639,305
Dec 9, 20241.731.771.711.761.764.14%645,507
Dec 6, 20241.651.701.641.691.693.68%412,956
Dec 5, 20241.631.641.601.631.63-211,419
Dec 4, 20241.641.641.571.631.63-0.61%488,591
Dec 3, 20241.651.671.601.641.64-1.80%222,251
Dec 2, 20241.721.751.651.671.67-2.91%323,794
Nov 29, 20241.701.721.681.721.721.78%153,467
Nov 27, 20241.701.731.681.691.690.60%174,487
Nov 26, 20241.691.731.651.681.68-1.75%402,345
Nov 25, 20241.731.731.681.711.711.18%328,714
Nov 22, 20241.681.781.661.691.691.81%545,887
Nov 21, 20241.701.711.601.661.66-1.78%532,185
Nov 20, 20241.651.741.611.691.693.68%817,971
Nov 19, 20241.661.751.581.631.63-1.81%533,660
Nov 18, 20241.421.721.401.661.6618.57%1,786,177
Nov 15, 20241.381.411.331.401.40-0.71%328,811
Nov 14, 20241.261.411.261.411.4113.71%1,466,106
Nov 13, 20241.281.311.231.241.24-6.06%305,071
Nov 12, 20241.221.341.201.321.3210.00%473,640
Nov 11, 20241.181.211.181.201.203.45%215,684
Nov 8, 20241.171.221.161.161.16-161,887
Nov 7, 20241.191.241.161.161.16-4.92%331,871
Nov 6, 20241.331.331.221.221.22-6.15%139,516
Nov 5, 20241.301.321.271.301.301.56%159,051
Nov 4, 20241.261.361.261.281.282.40%969,260
Nov 1, 20241.191.261.181.251.256.84%294,747
Oct 31, 20241.181.181.141.171.17-113,348
Oct 30, 20241.181.181.171.171.17-140,301
Oct 29, 20241.171.181.171.171.173.54%127,863
Oct 28, 20241.101.141.071.131.134.63%237,286
Oct 25, 20241.031.091.031.081.084.85%129,033
Oct 24, 20241.041.041.021.031.030.98%48,112
Oct 23, 20241.041.051.021.021.02-3.77%87,294
Oct 22, 20241.061.091.011.061.06-297,398
Oct 21, 20241.081.091.051.061.06-2.75%187,585
Oct 18, 20241.081.101.081.091.09-74,901
Oct 17, 20241.101.111.081.091.09-146,423
Oct 16, 20241.101.111.071.091.090.93%125,283
Oct 15, 20241.061.091.041.081.081.89%111,020
Oct 14, 20241.081.081.041.061.06-1.85%127,404
Oct 11, 20241.021.081.011.081.088.00%288,776
Oct 10, 20241.021.020.991.001.00-0.99%129,218
Oct 9, 20241.021.021.011.011.01-0.98%100,049
Oct 8, 20241.041.040.991.021.02-102,257
Oct 7, 20241.051.071.011.021.02-5.56%170,444
Oct 4, 20241.071.081.021.081.086.93%116,484
Oct 3, 20241.021.031.011.011.01-0.98%55,501
Oct 2, 20241.021.051.021.021.02-2.86%46,481
Oct 1, 20241.021.051.021.051.052.94%62,983
Sep 30, 20241.051.081.001.021.02-2.86%247,902
Sep 27, 20241.061.111.051.051.05-1.87%239,079
Sep 26, 20241.091.111.061.071.07-1.83%86,400
Sep 25, 20241.081.101.071.091.090.93%74,331
Sep 24, 20241.111.131.081.081.08-3.57%132,961
Sep 23, 20241.121.141.091.121.121.82%88,489
Sep 20, 20241.151.171.101.101.10-4.35%124,337
Sep 19, 20241.151.161.121.151.155.50%110,429
Sep 18, 20241.101.151.091.091.09-0.91%172,658
Sep 17, 20241.091.121.071.101.100.92%150,220
Sep 16, 20241.071.091.061.091.093.81%82,746
Sep 13, 20241.041.091.041.051.05-0.94%89,589
Sep 12, 20241.061.101.011.061.061.92%152,141
Sep 11, 20241.041.051.001.041.041.96%119,203
Sep 10, 20241.011.030.991.021.020.99%116,259
Sep 9, 20240.981.040.981.011.011.00%140,594
Sep 6, 20241.021.030.991.001.00-1.96%68,828
Sep 5, 20241.021.051.011.021.020.99%74,062
Sep 4, 20241.051.071.001.011.01-5.61%198,391
Sep 3, 20240.961.100.961.071.0713.32%630,111
Aug 30, 20240.910.940.900.940.943.75%128,217
Aug 29, 20240.910.930.900.910.911.12%126,417
Aug 28, 20240.930.950.890.900.90-1.25%206,940
Aug 27, 20240.920.920.910.910.91-0.93%124,895
Aug 26, 20240.970.970.900.920.92-4.93%196,615
Aug 23, 20240.950.970.950.970.973.11%92,570
Aug 22, 20240.960.970.920.940.94-3.24%120,778
Aug 21, 20240.960.970.950.970.971.99%90,275
Aug 20, 20240.960.970.950.950.95-0.94%96,736
Aug 19, 20240.960.990.950.960.96-1.15%164,725
Aug 16, 20240.950.980.950.970.972.23%96,774
Aug 15, 20240.930.990.930.950.952.15%253,055
Aug 14, 20241.041.040.820.930.93-10.58%625,022
Aug 13, 20241.051.071.041.041.04-0.95%206,959
Aug 12, 20241.051.071.051.051.050.96%129,032
Aug 9, 20241.031.061.031.041.04-67,000
Aug 8, 20241.011.061.011.041.044.00%129,313
Aug 7, 20241.011.100.991.001.00-0.99%342,703
Aug 6, 20241.001.071.001.011.011.00%123,908
Aug 5, 20240.991.070.981.001.00-4.76%255,278
Aug 2, 20241.061.081.041.051.05-0.94%169,719
Aug 1, 20241.111.111.051.061.06-1.85%149,076