Protalix BioTherapeutics, Inc. (PLX)
NYSEAMERICAN: PLX · Real-Time Price · USD
2.080
-0.010 (-0.48%)
Jan 23, 2026, 4:00 PM EST - Market closed
Protalix BioTherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2.10 | 2.12 | 2.07 | 2.08 | 2.08 | -0.48% | 409,015 |
| Jan 22, 2026 | 2.09 | 2.12 | 2.06 | 2.09 | 2.09 | 0.97% | 494,644 |
| Jan 21, 2026 | 2.06 | 2.08 | 1.97 | 2.07 | 2.07 | 0.98% | 907,477 |
| Jan 20, 2026 | 2.03 | 2.07 | 2.00 | 2.05 | 2.05 | 0.49% | 425,281 |
| Jan 16, 2026 | 2.07 | 2.09 | 2.02 | 2.04 | 2.04 | -0.97% | 395,596 |
| Jan 15, 2026 | 2.06 | 2.11 | 2.01 | 2.06 | 2.06 | - | 586,522 |
| Jan 14, 2026 | 2.01 | 2.09 | 1.97 | 2.06 | 2.06 | 1.98% | 546,696 |
| Jan 13, 2026 | 2.10 | 2.13 | 2.01 | 2.02 | 2.02 | -3.81% | 475,044 |
| Jan 12, 2026 | 2.09 | 2.14 | 2.02 | 2.10 | 2.10 | 1.45% | 925,189 |
| Jan 9, 2026 | 2.02 | 2.11 | 1.99 | 2.07 | 2.07 | 3.50% | 1,568,566 |
| Jan 8, 2026 | 1.78 | 2.06 | 1.78 | 2.00 | 2.00 | 12.36% | 3,804,752 |
| Jan 7, 2026 | 1.78 | 1.80 | 1.76 | 1.78 | 1.78 | 0.56% | 461,641 |
| Jan 6, 2026 | 1.79 | 1.80 | 1.72 | 1.77 | 1.77 | -1.12% | 769,885 |
| Jan 5, 2026 | 1.74 | 1.82 | 1.74 | 1.79 | 1.79 | 2.87% | 714,324 |
| Jan 2, 2026 | 1.83 | 1.84 | 1.73 | 1.74 | 1.74 | -3.33% | 591,122 |
| Dec 31, 2025 | 1.72 | 1.81 | 1.72 | 1.80 | 1.80 | 3.45% | 624,895 |
| Dec 30, 2025 | 1.80 | 1.80 | 1.73 | 1.74 | 1.74 | -2.79% | 438,769 |
| Dec 29, 2025 | 1.78 | 1.83 | 1.76 | 1.79 | 1.79 | -1.10% | 638,329 |
| Dec 26, 2025 | 1.78 | 1.82 | 1.73 | 1.81 | 1.81 | 2.26% | 372,567 |
| Dec 24, 2025 | 1.75 | 1.79 | 1.74 | 1.77 | 1.77 | 1.14% | 402,332 |
| Dec 23, 2025 | 1.85 | 1.87 | 1.74 | 1.75 | 1.75 | -2.23% | 1,283,882 |
| Dec 22, 2025 | 1.75 | 1.84 | 1.75 | 1.79 | 1.79 | 3.47% | 912,818 |
| 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 |