Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Protalix Biotherapeutics (NY: PLX )

1.140 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 6.900 7.100 6.725 6.900 92,724 +0.00(+0.00%)
Nov 29, 2017 7.070 7.238 6.630 6.900 183,538 -0.10(-1.43%)
Nov 28, 2017 7.400 7.400 6.895 7.000 112,792 -0.30(-4.11%)
Nov 27, 2017 7.411 7.450 7.140 7.300 142,116 +0.18(+2.47%)
Nov 24, 2017 7.060 7.300 6.911 7.124 68,962 +0.17(+2.49%)
Nov 22, 2017 7.200 7.200 6.700 6.951 127,261 -0.21(-2.88%)
Nov 21, 2017 7.211 7.465 7.001 7.157 78,982 +0.01(+0.10%)
Nov 20, 2017 6.900 7.322 6.900 7.150 191,778 +0.45(+6.72%)
Nov 17, 2017 6.600 6.870 6.600 6.700 59,652 +0.10(+1.52%)
Nov 16, 2017 6.680 7.000 6.600 6.600 69,619 -0.13(-1.92%)
Nov 15, 2017 6.700 6.900 6.680 6.729 48,989 -0.08(-1.20%)
Nov 14, 2017 7.200 7.300 6.702 6.811 105,212 -0.39(-5.40%)
Nov 13, 2017 7.100 7.397 7.100 7.200 95,210 +0.26(+3.78%)
Nov 10, 2017 6.800 7.100 6.800 6.938 71,861 +0.12(+1.73%)
Nov 09, 2017 6.851 6.987 6.745 6.820 100,354 -0.28(-3.98%)
Nov 08, 2017 7.300 7.470 6.955 7.103 117,730 -0.20(-2.70%)
Nov 07, 2017 7.281 7.491 7.202 7.300 89,612 -0.27(-3.54%)
Nov 06, 2017 7.600 7.700 7.350 7.568 85,559 -0.11(-1.48%)
Nov 03, 2017 8.000 8.000 7.500 7.682 77,681 -0.06(-0.75%)
Nov 02, 2017 7.768 7.800 7.489 7.740 67,627 +0.04(+0.52%)
Nov 01, 2017 7.900 8.000 7.230 7.700 87,532 -0.08(-0.96%)
Oct 31, 2017 7.100 7.989 7.000 7.775 255,348 +0.77(+10.94%)
Oct 30, 2017 7.218 6.751 7.008 144,851 -0.14(-1.99%)
Oct 27, 2017 7.300 7.300 7.000 7.150 55,588 -0.13(-1.73%)
Oct 26, 2017 7.102 7.300 7.047 7.276 79,905 +0.08(+1.06%)
Oct 25, 2017 7.350 7.450 7.000 7.200 122,304 -0.14(-1.93%)
Oct 24, 2017 7.200 7.600 7.150 7.342 144,396 +0.19(+2.69%)
Oct 23, 2017 7.900 7.900 6.855 7.150 238,100 -0.75(-9.49%)
Oct 20, 2017 8.100 8.100 7.650 7.900 123,207 +0.09(+1.15%)
Oct 19, 2017 8.000 8.197 7.618 7.810 263,139 -0.49(-5.90%)
Oct 18, 2017 9.200 9.200 7.600 8.300 2,533,433 +1.76(+26.91%)
Oct 17, 2017 6.200 6.700 6.000 6.540 170,367 +0.54(+9.00%)
Oct 16, 2017 5.956 6.190 5.800 6.000 83,120 +0.20(+3.45%)
Oct 13, 2017 5.800 6.132 5.650 5.800 60,345 +0.05(+0.87%)
Oct 12, 2017 5.800 5.900 5.750 5.750 37,941 -0.11(-1.88%)
Oct 11, 2017 5.800 5.994 5.800 5.860 18,170 -0.04(-0.68%)
Oct 10, 2017 6.000 6.004 5.751 5.900 40,519 -0.10(-1.67%)
Oct 09, 2017 6.100 6.132 5.700 6.000 57,438 -0.10(-1.64%)
Oct 06, 2017 6.120 6.279 5.900 6.100 40,476 -0.05(-0.85%)
Oct 05, 2017 6.450 6.450 6.101 6.152 40,776 -0.14(-2.30%)
Oct 04, 2017 5.900 6.385 5.900 6.297 72,278 +0.20(+3.23%)
Oct 03, 2017 6.120 6.200 5.950 6.100 54,207 +0.01(+0.15%)
Oct 02, 2017 6.000 6.197 5.813 6.091 73,844 +0.29(+5.02%)
Sep 29, 2017 5.800 6.099 5.712 5.800 36,528 -0.14(-2.36%)
Sep 28, 2017 5.960 6.099 5.800 5.940 38,869 +0.02(+0.39%)
Sep 27, 2017 6.000 6.199 5.804 5.917 38,669 +0.02(+0.29%)
Sep 26, 2017 5.916 5.998 5.800 5.900 40,519 -0.10(-1.67%)
Sep 25, 2017 5.701 6.000 5.600 6.000 44,392 +0.39(+7.05%)
Sep 22, 2017 5.850 5.899 5.550 5.605 67,616 -0.30(-5.03%)
Sep 21, 2017 5.991 6.100 5.850 5.902 21,803 -0.23(-3.75%)
Sep 20, 2017 5.990 6.180 5.801 6.132 56,298 +0.23(+3.93%)
Sep 19, 2017 6.020 6.150 5.657 5.900 64,255 -0.30(-4.84%)
Sep 18, 2017 6.291 6.291 6.000 6.200 25,606 -0.02(-0.32%)
Sep 15, 2017 6.100 6.500 5.734 6.220 67,441 +0.48(+8.31%)
Sep 14, 2017 5.726 6.090 5.684 5.743 42,913 -0.11(-1.83%)
Sep 13, 2017 5.871 5.899 5.650 5.850 33,591 +0.02(+0.38%)
Sep 12, 2017 6.000 6.129 5.610 5.828 89,860 -0.36(-5.88%)
Sep 11, 2017 6.330 6.343 5.910 6.192 41,156 -0.01(-0.13%)
Sep 08, 2017 6.300 6.498 6.100 6.200 59,872 -0.10(-1.59%)
Sep 07, 2017 6.300 6.300 5.911 6.300 118,015 +0.57(+9.95%)
Sep 06, 2017 5.600 5.759 5.414 5.730 52,384 +0.43(+8.01%)
Sep 05, 2017 5.450 5.483 5.300 5.305 26,275 -0.10(-1.80%)
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.