Canada markets close in 3 hours 51 minutes

Protalix BioTherapeutics, Inc. (PLX)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.2950+0.0950 (+7.92%)
As of 12:05PM EDT. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20241.19001.30001.18971.29501.2950285,943
May 21, 20241.20001.24001.17001.20001.2000332,400
May 20, 20241.14001.20001.13001.20001.2000389,200
May 17, 20241.16001.16001.13001.14001.1400189,200
May 16, 20241.15001.17001.13001.17001.1700308,800
May 15, 20241.18001.18001.13001.13001.1300327,000
May 14, 20241.14001.16001.12001.16001.1600296,100
May 13, 20241.13001.16001.12001.14001.1400392,300
May 10, 20241.04001.14001.03001.10001.10002,178,100
May 09, 20241.13001.25001.12001.25001.2500823,100
May 08, 20241.15001.16001.12001.14001.1400286,000
May 07, 20241.13001.16001.12001.14001.1400225,800
May 06, 20241.13001.16001.07001.11001.11001,009,300
May 03, 20241.17001.19001.13001.14001.1400231,600
May 02, 20241.16001.20001.16001.16001.1600218,900
May 01, 20241.17001.22001.12001.21001.2100355,300
Apr 30, 20241.20001.21001.12001.14001.1400384,100
Apr 29, 20241.14001.24001.13001.20001.2000668,000
Apr 26, 20241.19001.22001.09001.15001.1500958,700
Apr 25, 20241.21001.22001.16001.18001.1800192,100
Apr 24, 20241.19001.23001.17001.21001.2100228,300
Apr 23, 20241.16001.24001.16001.20001.2000272,100
Apr 22, 20241.15001.18001.12001.18001.1800225,100
Apr 19, 20241.12001.17001.10001.15001.1500449,800
Apr 18, 20241.16001.17001.09001.13001.1300427,200
Apr 17, 20241.15001.20001.14001.15001.1500366,300
Apr 16, 20241.14001.17001.13001.14001.1400291,500
Apr 15, 20241.20001.21001.14001.14001.1400429,200
Apr 12, 20241.23001.24001.18001.18001.1800342,100
Apr 11, 20241.28001.28001.20001.22001.2200287,800
Apr 10, 20241.31001.33001.25001.26001.2600316,200
Apr 09, 20241.30001.35001.29001.32001.3200220,400
Apr 08, 20241.17001.33001.17001.30001.3000905,600
Apr 05, 20241.22001.23001.17001.17001.1700426,700
Apr 04, 20241.24001.26001.21001.21001.2100240,800
Apr 03, 20241.23001.26001.23001.24001.2400276,400
Apr 02, 20241.26001.28001.23001.24001.2400253,700
Apr 01, 20241.25001.28001.25001.25001.2500279,400
Mar 28, 20241.24001.28001.24001.26001.2600282,400
Mar 27, 20241.22001.28001.22001.25001.2500378,800
Mar 26, 20241.23001.25001.22001.22001.2200366,100
Mar 25, 20241.27001.31001.21001.22001.2200707,500
Mar 22, 20241.32001.32001.26001.27001.2700249,200
Mar 21, 20241.37001.37001.30001.32001.3200294,700
Mar 20, 20241.30001.35001.27001.34001.3400328,900
Mar 19, 20241.28001.32001.26001.30001.3000425,400
Mar 18, 20241.32001.33001.27001.27001.2700697,200
Mar 15, 20241.39001.40001.32001.33001.3300579,400
Mar 14, 20241.54001.54001.36001.37001.37001,249,500
Mar 13, 20241.45001.54001.43001.52001.5200457,800
Mar 12, 20241.45001.50001.43001.43001.4300372,300
Mar 11, 20241.45001.51001.44001.44001.4400221,800
Mar 08, 20241.48001.52001.47001.49001.4900227,200
Mar 07, 20241.50001.50001.46001.46001.4600277,300
Mar 06, 20241.50001.54001.48001.48001.4800501,000
Mar 05, 20241.54001.56001.51001.52001.5200212,100
Mar 04, 20241.62001.64001.55001.57001.5700270,200
Mar 01, 20241.68001.68001.61001.62001.6200477,900
Feb 29, 20241.56001.66001.56001.63001.6300568,800
Feb 28, 20241.55001.58001.54001.54001.5400194,000
Feb 27, 20241.50001.58001.50001.56001.5600427,500
Feb 26, 20241.45001.54001.45001.49001.4900418,800
Feb 23, 20241.44001.50001.43001.45001.4500270,400
Feb 22, 20241.42001.47001.42001.43001.4300258,400
Feb 21, 20241.45001.47001.41001.42001.4200297,900
Feb 20, 20241.46001.49001.43001.44001.4400386,800
Feb 16, 20241.53001.53001.47001.47001.4700284,300
Feb 15, 20241.50001.53001.48001.52001.5200349,900
Feb 14, 20241.43001.51001.41001.48001.4800272,400
Feb 13, 20241.48001.49001.42001.42001.4200342,100
Feb 12, 20241.46001.54001.46001.49001.4900310,300
Feb 09, 20241.51001.51001.45001.47001.4700237,700
Feb 08, 20241.50001.51001.45001.50001.5000219,500
Feb 07, 20241.51001.53001.47001.48001.4800202,000
Feb 06, 20241.44001.53001.44001.53001.5300224,900
Feb 05, 20241.44001.47001.43001.44001.4400228,400
Feb 02, 20241.45001.49001.43001.45001.4500248,600
Feb 01, 20241.47001.50001.43001.47001.4700288,900
Jan 31, 20241.50001.52001.45001.45001.4500311,300
Jan 30, 20241.54001.55001.49001.49001.4900148,000
Jan 29, 20241.48001.54001.47001.54001.5400232,100
Jan 26, 20241.55001.55001.48001.48001.4800264,800
Jan 25, 20241.46001.53001.44001.51001.5100311,200
Jan 24, 20241.54001.56001.47001.47001.4700313,900
Jan 23, 20241.58001.58001.48001.55001.5500244,300
Jan 22, 20241.51001.58001.50001.57001.5700296,700
Jan 19, 20241.49001.53001.47001.51001.5100176,100
Jan 18, 20241.54001.54001.46001.47001.4700255,700
Jan 17, 20241.54001.59001.53001.54001.5400156,000
Jan 16, 20241.57001.61001.55001.55001.5500293,600
Jan 12, 20241.66001.70001.61001.61001.6100189,400
Jan 11, 20241.70001.71001.61001.64001.6400273,000
Jan 10, 20241.74001.75001.70001.71001.7100268,700
Jan 09, 20241.78001.78001.72001.74001.7400185,000
Jan 08, 20241.75001.80001.72001.79001.7900328,000
Jan 05, 20241.75001.77001.72001.74001.7400173,700
Jan 04, 20241.80001.82001.73001.74001.7400252,800
Jan 03, 20241.80001.85001.78001.79001.7900255,900
Jan 02, 20241.78001.84001.75001.82001.8200212,100
Dec 29, 20231.82001.82001.72001.78001.7800578,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...