Skip to main content

Protalix Biotherapeutics (NY: PLX )

1.150 +0.010 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 1.160 1.160 1.140 1.150 203,988 +0.01(+0.88%)
Jul 12, 2024 1.150 1.160 1.130 1.140 155,008 +0.00(+0.00%)
Jul 11, 2024 1.130 1.150 1.110 1.140 136,414 +0.02(+1.79%)
Jul 10, 2024 1.080 1.120 1.080 1.120 133,979 +0.04(+3.70%)
Jul 09, 2024 1.050 1.100 1.040 1.080 235,845 +0.02(+1.89%)
Jul 08, 2024 1.060 1.100 1.060 1.060 296,985 +0.01(+0.95%)
Jul 05, 2024 1.070 1.100 1.040 1.050 446,924 +0.01(+0.96%)
Jul 03, 2024 1.120 1.130 1.020 1.040 997,443 -0.08(-7.14%)
Jul 02, 2024 1.150 1.180 1.120 1.120 595,200 -0.05(-4.27%)
Jul 01, 2024 1.180 1.220 1.140 1.170 567,892 +0.00(+0.00%)
Jun 28, 2024 1.300 1.350 1.170 1.170 8,288,442 -0.12(-9.30%)
Jun 27, 2024 1.230 1.300 1.170 1.290 447,805 +0.06(+4.88%)
Jun 26, 2024 1.280 1.370 1.230 1.230 718,084 -0.06(-4.65%)
Jun 25, 2024 1.300 1.310 1.250 1.290 377,636 +0.00(+0.00%)
Jun 24, 2024 1.210 1.300 1.190 1.290 1,140,504 +0.12(+10.26%)
Jun 21, 2024 1.160 1.180 1.140 1.170 380,160 +0.00(+0.00%)
Jun 20, 2024 1.160 1.170 1.140 1.170 324,784 +0.03(+2.63%)
Jun 18, 2024 1.120 1.140 1.120 1.140 274,062 +0.03(+2.70%)
Jun 17, 2024 1.120 1.135 1.100 1.110 780,698 -0.03(-2.63%)
Jun 14, 2024 1.140 1.150 1.120 1.140 260,806 -0.02(-1.72%)
Jun 13, 2024 1.180 1.190 1.150 1.160 199,926 -0.02(-1.69%)
Jun 12, 2024 1.180 1.200 1.170 1.180 257,177 +0.00(+0.00%)
Jun 11, 2024 1.160 1.190 1.140 1.180 247,332 -0.01(-0.84%)
Jun 10, 2024 1.140 1.190 1.120 1.190 219,583 +0.07(+6.25%)
Jun 07, 2024 1.120 1.170 1.120 1.120 193,583 -0.01(-0.88%)
Jun 06, 2024 1.150 1.155 1.130 1.130 191,933 -0.05(-4.24%)
Jun 05, 2024 1.140 1.190 1.140 1.180 214,256 +0.05(+4.42%)
Jun 04, 2024 1.150 1.160 1.110 1.130 253,295 -0.02(-1.74%)
Jun 03, 2024 1.130 1.220 1.120 1.150 349,200 +0.02(+1.77%)
May 31, 2024 1.120 1.150 1.110 1.130 345,304 -0.01(-0.88%)
May 30, 2024 1.140 1.160 1.110 1.140 255,197 +0.02(+1.79%)
May 29, 2024 1.130 1.140 1.090 1.120 317,587 -0.04(-3.45%)
May 28, 2024 1.210 1.220 1.155 1.160 499,095 -0.07(-5.69%)
May 24, 2024 1.180 1.240 1.180 1.230 302,947 +0.05(+4.24%)
May 23, 2024 1.370 1.370 1.170 1.180 505,204 -0.11(-8.53%)
May 22, 2024 1.190 1.350 1.190 1.290 650,598 +0.09(+7.50%)
May 21, 2024 1.200 1.240 1.170 1.200 332,436 +0.00(+0.00%)
May 20, 2024 1.140 1.200 1.130 1.200 389,218 +0.06(+5.26%)
May 17, 2024 1.160 1.160 1.130 1.140 189,203 -0.03(-2.56%)
May 16, 2024 1.150 1.170 1.130 1.170 311,197 +0.04(+3.54%)
May 15, 2024 1.180 1.180 1.130 1.130 327,020 -0.03(-2.59%)
May 14, 2024 1.140 1.160 1.120 1.160 296,059 +0.02(+1.75%)
May 13, 2024 1.130 1.160 1.120 1.140 392,268 +0.04(+3.64%)
May 10, 2024 1.040 1.140 1.031 1.100 2,178,207 -0.15(-12.00%)
May 09, 2024 1.130 1.250 1.120 1.250 820,844 +0.11(+9.65%)
May 08, 2024 1.150 1.160 1.115 1.140 286,011 +0.00(+0.00%)
May 07, 2024 1.130 1.160 1.120 1.140 225,755 +0.03(+2.70%)
May 06, 2024 1.130 1.160 1.070 1.110 1,009,319 -0.03(-2.63%)
May 03, 2024 1.170 1.185 1.130 1.140 231,575 -0.02(-1.72%)
May 02, 2024 1.160 1.195 1.160 1.160 218,873 -0.05(-4.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.