Protalix BioTherapeutics, Inc. (PLX)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.1900 | 1.2200 | 1.0900 | 1.1500 | 1.1500 | 958,700 |
| 25 Apr 2024 | 1.2100 | 1.2200 | 1.1600 | 1.1800 | 1.1800 | 192,100 |
| 24 Apr 2024 | 1.1900 | 1.2300 | 1.1700 | 1.2100 | 1.2100 | 228,300 |
| 23 Apr 2024 | 1.1600 | 1.2400 | 1.1600 | 1.2000 | 1.2000 | 272,100 |
| 22 Apr 2024 | 1.1500 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 225,100 |
| 19 Apr 2024 | 1.1200 | 1.1700 | 1.1000 | 1.1500 | 1.1500 | 449,800 |
| 18 Apr 2024 | 1.1600 | 1.1700 | 1.0900 | 1.1300 | 1.1300 | 427,200 |
| 17 Apr 2024 | 1.1500 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 366,300 |
| 16 Apr 2024 | 1.1400 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 291,500 |
| 15 Apr 2024 | 1.2000 | 1.2100 | 1.1400 | 1.1400 | 1.1400 | 429,200 |
| 12 Apr 2024 | 1.2300 | 1.2400 | 1.1800 | 1.1800 | 1.1800 | 342,100 |
| 11 Apr 2024 | 1.2800 | 1.2800 | 1.2000 | 1.2200 | 1.2200 | 287,800 |
| 10 Apr 2024 | 1.3100 | 1.3300 | 1.2500 | 1.2600 | 1.2600 | 316,200 |
| 09 Apr 2024 | 1.3000 | 1.3500 | 1.2900 | 1.3200 | 1.3200 | 220,400 |
| 08 Apr 2024 | 1.1700 | 1.3300 | 1.1700 | 1.3000 | 1.3000 | 905,600 |
| 05 Apr 2024 | 1.2200 | 1.2300 | 1.1700 | 1.1700 | 1.1700 | 426,700 |
| 04 Apr 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2100 | 1.2100 | 240,800 |
| 03 Apr 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 276,400 |
| 02 Apr 2024 | 1.2600 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 253,700 |
| 01 Apr 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 279,400 |
| 28 Mar 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 282,400 |
| 27 Mar 2024 | 1.2200 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 378,800 |
| 26 Mar 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 366,100 |
| 25 Mar 2024 | 1.2700 | 1.3100 | 1.2100 | 1.2200 | 1.2200 | 707,500 |
| 22 Mar 2024 | 1.3200 | 1.3200 | 1.2600 | 1.2700 | 1.2700 | 249,200 |
| 21 Mar 2024 | 1.3700 | 1.3700 | 1.3000 | 1.3200 | 1.3200 | 294,700 |
| 20 Mar 2024 | 1.3000 | 1.3500 | 1.2700 | 1.3400 | 1.3400 | 328,900 |
| 19 Mar 2024 | 1.2800 | 1.3200 | 1.2600 | 1.3000 | 1.3000 | 425,400 |
| 18 Mar 2024 | 1.3200 | 1.3300 | 1.2700 | 1.2700 | 1.2700 | 697,200 |
| 15 Mar 2024 | 1.3900 | 1.4000 | 1.3200 | 1.3300 | 1.3300 | 579,400 |
| 14 Mar 2024 | 1.5400 | 1.5400 | 1.3600 | 1.3700 | 1.3700 | 1,249,500 |
| 13 Mar 2024 | 1.4500 | 1.5400 | 1.4300 | 1.5200 | 1.5200 | 457,800 |
| 12 Mar 2024 | 1.4500 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 372,300 |
| 11 Mar 2024 | 1.4500 | 1.5100 | 1.4400 | 1.4400 | 1.4400 | 221,800 |
| 08 Mar 2024 | 1.4800 | 1.5200 | 1.4700 | 1.4900 | 1.4900 | 227,200 |
| 07 Mar 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 277,300 |
| 06 Mar 2024 | 1.5000 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 501,000 |
| 05 Mar 2024 | 1.5400 | 1.5600 | 1.5100 | 1.5200 | 1.5200 | 212,100 |
| 04 Mar 2024 | 1.6200 | 1.6400 | 1.5500 | 1.5700 | 1.5700 | 270,200 |
| 01 Mar 2024 | 1.6800 | 1.6800 | 1.6100 | 1.6200 | 1.6200 | 477,900 |
| 29 Feb 2024 | 1.5600 | 1.6600 | 1.5600 | 1.6300 | 1.6300 | 568,800 |
| 28 Feb 2024 | 1.5500 | 1.5800 | 1.5400 | 1.5400 | 1.5400 | 194,000 |
| 27 Feb 2024 | 1.5000 | 1.5800 | 1.5000 | 1.5600 | 1.5600 | 427,500 |
| 26 Feb 2024 | 1.4500 | 1.5400 | 1.4500 | 1.4900 | 1.4900 | 418,800 |
| 23 Feb 2024 | 1.4400 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 270,400 |
| 22 Feb 2024 | 1.4200 | 1.4700 | 1.4200 | 1.4300 | 1.4300 | 258,400 |
| 21 Feb 2024 | 1.4500 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 297,900 |
| 20 Feb 2024 | 1.4600 | 1.4900 | 1.4300 | 1.4400 | 1.4400 | 386,800 |
| 16 Feb 2024 | 1.5300 | 1.5300 | 1.4700 | 1.4700 | 1.4700 | 284,300 |
| 15 Feb 2024 | 1.5000 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 349,900 |
| 14 Feb 2024 | 1.4300 | 1.5100 | 1.4100 | 1.4800 | 1.4800 | 272,400 |
| 13 Feb 2024 | 1.4800 | 1.4900 | 1.4200 | 1.4200 | 1.4200 | 342,100 |
| 12 Feb 2024 | 1.4600 | 1.5400 | 1.4600 | 1.4900 | 1.4900 | 310,300 |
| 09 Feb 2024 | 1.5100 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 237,700 |
| 08 Feb 2024 | 1.5000 | 1.5100 | 1.4500 | 1.5000 | 1.5000 | 219,500 |
| 07 Feb 2024 | 1.5100 | 1.5300 | 1.4700 | 1.4800 | 1.4800 | 202,000 |
| 06 Feb 2024 | 1.4400 | 1.5300 | 1.4400 | 1.5300 | 1.5300 | 224,900 |
| 05 Feb 2024 | 1.4400 | 1.4700 | 1.4300 | 1.4400 | 1.4400 | 228,400 |
| 02 Feb 2024 | 1.4500 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 248,600 |
| 01 Feb 2024 | 1.4700 | 1.5000 | 1.4300 | 1.4700 | 1.4700 | 288,900 |
| 31 Jan 2024 | 1.5000 | 1.5200 | 1.4500 | 1.4500 | 1.4500 | 311,300 |
| 30 Jan 2024 | 1.5400 | 1.5500 | 1.4900 | 1.4900 | 1.4900 | 148,000 |
| 29 Jan 2024 | 1.4800 | 1.5400 | 1.4700 | 1.5400 | 1.5400 | 232,100 |
| 26 Jan 2024 | 1.5500 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 264,800 |
| 25 Jan 2024 | 1.4600 | 1.5300 | 1.4400 | 1.5100 | 1.5100 | 311,200 |
| 24 Jan 2024 | 1.5400 | 1.5600 | 1.4700 | 1.4700 | 1.4700 | 313,900 |
| 23 Jan 2024 | 1.5800 | 1.5800 | 1.4800 | 1.5500 | 1.5500 | 244,300 |
| 22 Jan 2024 | 1.5100 | 1.5800 | 1.5000 | 1.5700 | 1.5700 | 296,700 |
| 19 Jan 2024 | 1.4900 | 1.5300 | 1.4700 | 1.5100 | 1.5100 | 176,100 |
| 18 Jan 2024 | 1.5400 | 1.5400 | 1.4600 | 1.4700 | 1.4700 | 255,700 |
| 17 Jan 2024 | 1.5400 | 1.5900 | 1.5300 | 1.5400 | 1.5400 | 156,000 |
| 16 Jan 2024 | 1.5700 | 1.6100 | 1.5500 | 1.5500 | 1.5500 | 293,600 |
| 12 Jan 2024 | 1.6600 | 1.7000 | 1.6100 | 1.6100 | 1.6100 | 189,400 |
| 11 Jan 2024 | 1.7000 | 1.7100 | 1.6100 | 1.6400 | 1.6400 | 273,000 |
| 10 Jan 2024 | 1.7400 | 1.7500 | 1.7000 | 1.7100 | 1.7100 | 268,700 |
| 09 Jan 2024 | 1.7800 | 1.7800 | 1.7200 | 1.7400 | 1.7400 | 185,000 |
| 08 Jan 2024 | 1.7500 | 1.8000 | 1.7200 | 1.7900 | 1.7900 | 328,000 |
| 05 Jan 2024 | 1.7500 | 1.7700 | 1.7200 | 1.7400 | 1.7400 | 173,700 |
| 04 Jan 2024 | 1.8000 | 1.8200 | 1.7300 | 1.7400 | 1.7400 | 252,800 |
| 03 Jan 2024 | 1.8000 | 1.8500 | 1.7800 | 1.7900 | 1.7900 | 255,900 |
| 02 Jan 2024 | 1.7800 | 1.8400 | 1.7500 | 1.8200 | 1.8200 | 212,100 |
| 29 Dec 2023 | 1.8200 | 1.8200 | 1.7200 | 1.7800 | 1.7800 | 578,300 |
| 28 Dec 2023 | 1.8000 | 1.8700 | 1.7800 | 1.8000 | 1.8000 | 331,400 |
| 27 Dec 2023 | 1.8400 | 1.8400 | 1.7900 | 1.8100 | 1.8100 | 299,500 |
| 26 Dec 2023 | 1.8100 | 1.9000 | 1.8100 | 1.8400 | 1.8400 | 617,300 |
| 22 Dec 2023 | 1.7500 | 1.8300 | 1.7500 | 1.8000 | 1.8000 | 321,000 |
| 21 Dec 2023 | 1.7500 | 1.7500 | 1.7100 | 1.7400 | 1.7400 | 224,600 |
| 20 Dec 2023 | 1.6200 | 1.7700 | 1.6100 | 1.7100 | 1.7100 | 415,800 |
| 19 Dec 2023 | 1.8200 | 1.8600 | 1.7500 | 1.7500 | 1.7500 | 502,800 |
| 18 Dec 2023 | 1.7500 | 1.8200 | 1.6900 | 1.7700 | 1.7700 | 703,100 |
| 15 Dec 2023 | 1.7600 | 1.7700 | 1.7000 | 1.7200 | 1.7200 | 424,400 |
| 14 Dec 2023 | 1.7700 | 1.7800 | 1.6800 | 1.7600 | 1.7600 | 474,900 |
| 13 Dec 2023 | 1.6100 | 1.7000 | 1.6000 | 1.7000 | 1.7000 | 276,700 |
| 12 Dec 2023 | 1.5400 | 1.6000 | 1.5400 | 1.5800 | 1.5800 | 119,900 |
| 11 Dec 2023 | 1.6500 | 1.6700 | 1.5400 | 1.5800 | 1.5800 | 301,000 |
| 08 Dec 2023 | 1.6700 | 1.6900 | 1.6200 | 1.6300 | 1.6300 | 196,500 |
| 07 Dec 2023 | 1.6200 | 1.7400 | 1.5900 | 1.7000 | 1.7000 | 517,700 |
| 06 Dec 2023 | 1.5500 | 1.6100 | 1.5400 | 1.5900 | 1.5900 | 365,600 |
| 05 Dec 2023 | 1.5000 | 1.5900 | 1.4700 | 1.5500 | 1.5500 | 314,000 |
| 04 Dec 2023 | 1.4700 | 1.5300 | 1.4400 | 1.5100 | 1.5100 | 309,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.