Protalix BioTherapeutics, Inc. (PLX)
NYSEAMERICAN: PLX · Real-Time Price · USD
1.660
-0.030 (-1.78%)
Nov 21, 2024, 4:00 PM EST - Market closed
Protalix BioTherapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 1.65 | 1.74 | 1.61 | 1.69 | 1.69 | 3.68% | 817,971 |
Nov 19, 2024 | 1.66 | 1.75 | 1.58 | 1.63 | 1.63 | -1.81% | 533,660 |
Nov 18, 2024 | 1.42 | 1.72 | 1.40 | 1.66 | 1.66 | 18.57% | 1,786,177 |
Nov 15, 2024 | 1.38 | 1.41 | 1.33 | 1.40 | 1.40 | -0.71% | 328,811 |
Nov 14, 2024 | 1.26 | 1.41 | 1.26 | 1.41 | 1.41 | 13.71% | 1,466,106 |
Nov 13, 2024 | 1.28 | 1.31 | 1.23 | 1.24 | 1.24 | -6.06% | 305,071 |
Nov 12, 2024 | 1.22 | 1.34 | 1.20 | 1.32 | 1.32 | 10.00% | 473,640 |
Nov 11, 2024 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 3.45% | 215,684 |
Nov 8, 2024 | 1.17 | 1.22 | 1.16 | 1.16 | 1.16 | - | 161,887 |
Nov 7, 2024 | 1.19 | 1.24 | 1.16 | 1.16 | 1.16 | -4.92% | 331,871 |
Nov 6, 2024 | 1.33 | 1.33 | 1.22 | 1.22 | 1.22 | -6.15% | 139,516 |
Nov 5, 2024 | 1.30 | 1.32 | 1.27 | 1.30 | 1.30 | 1.56% | 159,051 |
Nov 4, 2024 | 1.26 | 1.36 | 1.26 | 1.28 | 1.28 | 2.40% | 969,260 |
Nov 1, 2024 | 1.19 | 1.26 | 1.18 | 1.25 | 1.25 | 6.84% | 294,747 |
Oct 31, 2024 | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | - | 113,348 |
Oct 30, 2024 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 140,301 |
Oct 29, 2024 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 3.54% | 127,863 |
Oct 28, 2024 | 1.10 | 1.14 | 1.07 | 1.13 | 1.13 | 4.63% | 237,286 |
Oct 25, 2024 | 1.03 | 1.09 | 1.03 | 1.08 | 1.08 | 4.85% | 129,033 |
Oct 24, 2024 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 48,112 |
Oct 23, 2024 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -3.77% | 87,294 |
Oct 22, 2024 | 1.06 | 1.09 | 1.01 | 1.06 | 1.06 | - | 297,398 |
Oct 21, 2024 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -2.75% | 187,585 |
Oct 18, 2024 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | - | 74,901 |
Oct 17, 2024 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | - | 146,423 |
Oct 16, 2024 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | 0.93% | 125,283 |
Oct 15, 2024 | 1.06 | 1.09 | 1.04 | 1.08 | 1.08 | 1.89% | 111,020 |
Oct 14, 2024 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -1.85% | 127,404 |
Oct 11, 2024 | 1.02 | 1.08 | 1.01 | 1.08 | 1.08 | 8.00% | 288,776 |
Oct 10, 2024 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 129,218 |
Oct 9, 2024 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 100,049 |
Oct 8, 2024 | 1.04 | 1.04 | 0.99 | 1.02 | 1.02 | - | 102,257 |
Oct 7, 2024 | 1.05 | 1.07 | 1.01 | 1.02 | 1.02 | -5.56% | 170,444 |
Oct 4, 2024 | 1.07 | 1.08 | 1.02 | 1.08 | 1.08 | 6.93% | 116,484 |
Oct 3, 2024 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 55,501 |
Oct 2, 2024 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 46,481 |
Oct 1, 2024 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 62,983 |
Sep 30, 2024 | 1.05 | 1.08 | 1.00 | 1.02 | 1.02 | -2.86% | 247,902 |
Sep 27, 2024 | 1.06 | 1.11 | 1.05 | 1.05 | 1.05 | -1.87% | 239,079 |
Sep 26, 2024 | 1.09 | 1.11 | 1.06 | 1.07 | 1.07 | -1.83% | 86,400 |
Sep 25, 2024 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 74,331 |
Sep 24, 2024 | 1.11 | 1.13 | 1.08 | 1.08 | 1.08 | -3.57% | 132,961 |
Sep 23, 2024 | 1.12 | 1.14 | 1.09 | 1.12 | 1.12 | 1.82% | 88,489 |
Sep 20, 2024 | 1.15 | 1.17 | 1.10 | 1.10 | 1.10 | -4.35% | 124,337 |
Sep 19, 2024 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | 5.50% | 110,429 |
Sep 18, 2024 | 1.10 | 1.15 | 1.09 | 1.09 | 1.09 | -0.91% | 172,658 |
Sep 17, 2024 | 1.09 | 1.12 | 1.07 | 1.10 | 1.10 | 0.92% | 150,220 |
Sep 16, 2024 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 3.81% | 82,746 |
Sep 13, 2024 | 1.04 | 1.09 | 1.04 | 1.05 | 1.05 | -0.94% | 89,589 |
Sep 12, 2024 | 1.06 | 1.10 | 1.01 | 1.06 | 1.06 | 1.92% | 152,141 |
Sep 11, 2024 | 1.04 | 1.05 | 1.00 | 1.04 | 1.04 | 1.96% | 119,203 |
Sep 10, 2024 | 1.01 | 1.03 | 0.99 | 1.02 | 1.02 | 0.99% | 116,259 |
Sep 9, 2024 | 0.98 | 1.04 | 0.98 | 1.01 | 1.01 | 1.00% | 140,594 |
Sep 6, 2024 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -1.96% | 68,828 |
Sep 5, 2024 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | 0.99% | 74,062 |
Sep 4, 2024 | 1.05 | 1.07 | 1.00 | 1.01 | 1.01 | -5.61% | 198,391 |
Sep 3, 2024 | 0.96 | 1.10 | 0.96 | 1.07 | 1.07 | 13.32% | 630,111 |
Aug 30, 2024 | 0.91 | 0.94 | 0.90 | 0.94 | 0.94 | 3.75% | 128,217 |
Aug 29, 2024 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | 1.12% | 126,417 |
Aug 28, 2024 | 0.93 | 0.95 | 0.89 | 0.90 | 0.90 | -1.25% | 206,940 |
Aug 27, 2024 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.93% | 124,895 |
Aug 26, 2024 | 0.97 | 0.97 | 0.90 | 0.92 | 0.92 | -4.93% | 196,615 |
Aug 23, 2024 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 3.11% | 92,570 |
Aug 22, 2024 | 0.96 | 0.97 | 0.92 | 0.94 | 0.94 | -3.24% | 120,778 |
Aug 21, 2024 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.99% | 90,275 |
Aug 20, 2024 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -0.94% | 96,736 |
Aug 19, 2024 | 0.96 | 0.99 | 0.95 | 0.96 | 0.96 | -1.15% | 164,725 |
Aug 16, 2024 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 2.23% | 96,774 |
Aug 15, 2024 | 0.93 | 0.99 | 0.93 | 0.95 | 0.95 | 2.15% | 253,055 |
Aug 14, 2024 | 1.04 | 1.04 | 0.82 | 0.93 | 0.93 | -10.58% | 625,022 |
Aug 13, 2024 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 206,959 |
Aug 12, 2024 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | 0.96% | 129,032 |
Aug 9, 2024 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | - | 67,000 |
Aug 8, 2024 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 4.00% | 129,313 |
Aug 7, 2024 | 1.01 | 1.10 | 0.99 | 1.00 | 1.00 | -0.99% | 342,703 |
Aug 6, 2024 | 1.00 | 1.07 | 1.00 | 1.01 | 1.01 | 1.00% | 123,908 |
Aug 5, 2024 | 0.99 | 1.07 | 0.98 | 1.00 | 1.00 | -4.76% | 255,278 |
Aug 2, 2024 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -0.94% | 169,719 |
Aug 1, 2024 | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | -1.85% | 149,076 |
Jul 31, 2024 | 1.07 | 1.14 | 1.07 | 1.08 | 1.08 | - | 89,079 |
Jul 30, 2024 | 1.12 | 1.13 | 1.08 | 1.08 | 1.08 | -2.70% | 114,733 |
Jul 29, 2024 | 1.15 | 1.16 | 1.11 | 1.11 | 1.11 | -4.31% | 130,908 |
Jul 26, 2024 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 104,173 |
Jul 25, 2024 | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | -0.86% | 110,131 |
Jul 24, 2024 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 133,381 |
Jul 23, 2024 | 1.11 | 1.17 | 1.11 | 1.15 | 1.15 | 3.60% | 239,384 |
Jul 22, 2024 | 1.09 | 1.12 | 1.07 | 1.11 | 1.11 | 0.91% | 193,183 |
Jul 19, 2024 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 98,716 |
Jul 18, 2024 | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | -2.68% | 251,954 |
Jul 17, 2024 | 1.17 | 1.18 | 1.12 | 1.12 | 1.12 | -4.27% | 209,235 |
Jul 16, 2024 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | 1.74% | 255,912 |
Jul 15, 2024 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 204,038 |
Jul 12, 2024 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | - | 155,008 |
Jul 11, 2024 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | 1.79% | 136,414 |
Jul 10, 2024 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 3.70% | 133,979 |
Jul 9, 2024 | 1.05 | 1.10 | 1.04 | 1.08 | 1.08 | 1.89% | 235,845 |
Jul 8, 2024 | 1.06 | 1.10 | 1.06 | 1.06 | 1.06 | 0.95% | 296,985 |
Jul 5, 2024 | 1.07 | 1.10 | 1.04 | 1.05 | 1.05 | 0.96% | 446,924 |
Jul 3, 2024 | 1.12 | 1.13 | 1.02 | 1.04 | 1.04 | -7.14% | 997,443 |
Jul 2, 2024 | 1.15 | 1.18 | 1.12 | 1.12 | 1.12 | -4.27% | 595,200 |