Protalix BioTherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	1.79	1.84	1.73	1.73	1.73	-3.89%	838,125
Dec 18, 2025	1.79	1.81	1.75	1.80	1.80	2.27%	381,923
Dec 17, 2025	1.84	1.85	1.74	1.76	1.76	-2.76%	588,679
Dec 16, 2025	1.74	1.83	1.74	1.81	1.81	4.02%	341,283
Dec 15, 2025	1.80	1.80	1.72	1.74	1.74	-2.79%	333,299
Dec 12, 2025	1.81	1.86	1.76	1.79	1.79	-2.19%	544,857
Dec 11, 2025	1.80	1.85	1.76	1.83	1.83	1.67%	576,935
Dec 10, 2025	1.73	1.83	1.73	1.80	1.80	2.86%	526,279
Dec 9, 2025	1.72	1.80	1.72	1.75	1.75	0.57%	377,520
Dec 8, 2025	1.71	1.78	1.68	1.74	1.74	0.58%	465,679
Dec 5, 2025	1.76	1.77	1.71	1.73	1.73	-1.14%	440,782
Dec 4, 2025	1.71	1.78	1.69	1.75	1.75	1.74%	581,032
Dec 3, 2025	1.67	1.74	1.65	1.72	1.72	2.99%	484,892
Dec 2, 2025	1.72	1.76	1.65	1.67	1.67	-1.76%	638,465
Dec 1, 2025	1.76	1.81	1.70	1.70	1.70	-4.49%	713,459
Nov 28, 2025	1.83	1.85	1.78	1.78	1.78	-2.73%	294,686
Nov 26, 2025	1.82	1.86	1.79	1.83	1.83	2.23%	614,573
Nov 25, 2025	1.75	1.82	1.71	1.79	1.79	2.29%	423,408
Nov 24, 2025	1.80	1.83	1.75	1.75	1.75	-	367,931
Nov 21, 2025	1.71	1.79	1.71	1.75	1.75	0.57%	684,631
Nov 20, 2025	1.83	1.88	1.71	1.74	1.74	-1.69%	605,353
Nov 19, 2025	1.86	1.88	1.76	1.77	1.77	-5.85%	487,769
Nov 18, 2025	1.88	1.93	1.84	1.88	1.88	-0.53%	529,652
Nov 17, 2025	1.87	1.92	1.85	1.89	1.89	1.61%	563,081
Nov 14, 2025	1.71	1.99	1.70	1.86	1.86	-3.63%	662,728
Nov 13, 2025	1.84	2.04	1.81	1.93	1.93	-9.81%	1,523,502
Nov 12, 2025	2.12	2.17	2.10	2.14	2.14	0.47%	454,408
Nov 11, 2025	2.15	2.18	2.10	2.13	2.13	-	351,274
Nov 10, 2025	2.21	2.22	2.10	2.13	2.13	-2.74%	574,412
Nov 7, 2025	2.15	2.21	2.04	2.19	2.19	-1.35%	601,028
Nov 6, 2025	2.36	2.38	2.21	2.22	2.22	-6.72%	508,359
Nov 5, 2025	2.37	2.40	2.28	2.38	2.38	1.71%	522,619
Nov 4, 2025	2.31	2.38	2.25	2.34	2.34	-2.09%	411,954
Nov 3, 2025	2.38	2.41	2.30	2.39	2.39	0.84%	647,720
Oct 31, 2025	2.28	2.40	2.24	2.37	2.37	4.87%	478,311
Oct 30, 2025	2.34	2.37	2.25	2.26	2.26	-4.64%	454,888
Oct 29, 2025	2.30	2.42	2.22	2.37	2.37	3.04%	1,632,949
Oct 28, 2025	2.41	2.44	2.28	2.30	2.30	-3.36%	412,271
Oct 27, 2025	2.43	2.45	2.32	2.38	2.38	0.85%	741,946
Oct 24, 2025	2.32	2.41	2.25	2.36	2.36	2.16%	740,682
Oct 23, 2025	2.25	2.33	2.21	2.31	2.31	1.76%	460,077
Oct 22, 2025	2.13	2.27	2.10	2.27	2.27	6.07%	597,464
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