Skip to main content

Protalix Biotherapeutics (NY: PLX )

1.260 +0.010 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 8.330 8.399 8.150 8.375 39,063 +0.12(+1.52%)
Jun 29, 2017 8.028 8.281 8.028 8.250 41,166 +0.05(+0.61%)
Jun 28, 2017 8.110 8.290 8.022 8.200 71,871 -0.09(-1.09%)
Jun 27, 2017 8.377 8.377 8.011 8.290 76,805 -0.01(-0.12%)
Jun 26, 2017 8.250 8.400 8.103 8.300 69,193 +0.00(+0.00%)
Jun 23, 2017 8.120 8.326 8.120 8.300 60,602 +0.10(+1.22%)
Jun 22, 2017 8.100 8.343 8.023 8.200 79,959 +0.12(+1.49%)
Jun 21, 2017 8.276 8.276 8.012 8.080 117,401 -0.22(-2.65%)
Jun 20, 2017 8.500 8.500 8.100 8.300 65,294 -0.20(-2.35%)
Jun 19, 2017 8.439 8.530 8.241 8.500 35,558 +0.06(+0.72%)
Jun 16, 2017 8.015 8.459 8.015 8.439 31,883 +0.34(+4.19%)
Jun 15, 2017 8.000 8.390 8.000 8.100 24,236 +0.00(+0.00%)
Jun 14, 2017 8.401 8.501 7.900 8.100 50,275 -0.30(-3.57%)
Jun 13, 2017 8.390 8.400 7.800 8.400 79,804 +0.30(+3.70%)
Jun 12, 2017 8.500 8.647 8.100 8.100 97,673 -0.60(-6.90%)
Jun 09, 2017 9.013 9.100 8.555 8.700 58,206 -0.40(-4.40%)
Jun 08, 2017 8.900 9.200 8.900 9.100 51,150 +0.15(+1.68%)
Jun 07, 2017 9.599 9.900 8.825 8.950 156,845 -0.55(-5.79%)
Jun 06, 2017 9.100 9.500 9.001 9.500 57,010 +0.40(+4.40%)
Jun 05, 2017 9.020 9.300 8.900 9.100 47,720 -0.12(-1.36%)
Jun 02, 2017 9.300 9.499 9.000 9.225 60,718 -0.06(-0.70%)
Jun 01, 2017 9.450 9.610 9.000 9.290 132,455 +0.29(+3.26%)
May 31, 2017 8.640 8.999 8.500 8.997 72,706 +0.10(+1.10%)
May 30, 2017 9.200 9.200 8.700 8.899 90,640 -0.25(-2.74%)
May 26, 2017 9.200 9.326 8.900 9.150 69,017 +0.05(+0.55%)
May 25, 2017 9.708 9.798 9.016 9.100 115,664 +0.00(+0.00%)
May 24, 2017 9.220 9.600 8.901 9.100 154,604 +0.46(+5.39%)
May 23, 2017 8.200 8.800 7.949 8.635 226,934 +0.83(+10.71%)
May 22, 2017 8.000 8.194 7.700 7.800 75,601 -0.20(-2.49%)
May 19, 2017 8.000 8.200 7.900 7.999 81,285 +0.02(+0.20%)
May 18, 2017 8.000 8.100 7.901 7.983 71,843 -0.27(-3.27%)
May 17, 2017 8.225 8.300 8.100 8.253 74,195 -0.05(-0.55%)
May 16, 2017 8.001 8.470 8.000 8.299 115,333 +0.30(+3.74%)
May 15, 2017 8.550 8.550 7.618 8.000 186,237 -0.52(-6.11%)
May 12, 2017 8.450 8.598 8.335 8.521 61,521 -0.12(-1.38%)
May 11, 2017 8.700 8.900 8.304 8.640 129,723 -0.26(-2.92%)
May 10, 2017 9.600 9.995 8.160 8.900 248,004 -0.29(-3.16%)
May 09, 2017 9.500 9.599 8.900 9.190 158,778 -0.01(-0.10%)
May 08, 2017 9.461 9.500 9.000 9.199 60,606 -0.00(-0.01%)
May 05, 2017 9.200 9.570 8.925 9.200 93,249 -0.20(-2.13%)
May 04, 2017 9.580 9.899 8.835 9.400 124,948 +0.00(+0.00%)
May 03, 2017 8.911 9.528 8.800 9.400 139,763 +0.59(+6.64%)
May 02, 2017 9.000 9.100 8.618 8.815 108,822 -0.19(-2.06%)
May 01, 2017 9.000 9.000 8.200 9.000 211,832 -0.30(-3.23%)
Apr 28, 2017 9.900 10.00 9.035 9.300 270,037 -0.70(-6.99%)
Apr 27, 2017 10.00 10.10 9.920 9.999 84,937 +0.05(+0.49%)
Apr 26, 2017 10.10 10.20 9.900 9.950 100,227 -0.05(-0.50%)
Apr 25, 2017 10.50 10.55 9.725 10.00 156,034 -0.40(-3.85%)
Apr 24, 2017 10.30 10.50 10.10 10.40 139,398 +0.20(+1.96%)
Apr 21, 2017 10.00 10.32 9.700 10.20 120,757 +0.20(+2.00%)
Apr 20, 2017 10.30 10.40 9.400 10.00 302,185 -0.40(-3.85%)
Apr 19, 2017 10.40 10.50 10.10 10.40 144,058 +0.00(+0.00%)
Apr 18, 2017 10.80 10.90 10.10 10.40 297,521 -0.10(-0.95%)
Apr 17, 2017 11.00 11.00 10.50 10.50 204,387 +0.00(+0.00%)
Apr 13, 2017 10.60 11.00 10.10 10.50 430,061 -0.60(-5.41%)
Apr 12, 2017 12.70 12.70 9.800 11.10 1,795,862 -2.00(-15.27%)
Apr 11, 2017 14.00 14.00 12.40 13.10 237,429 -0.30(-2.24%)
Apr 10, 2017 12.80 13.40 12.60 13.40 230,560 +1.20(+9.84%)
Apr 07, 2017 11.60 12.80 11.11 12.20 238,466 +0.50(+4.27%)
Apr 06, 2017 12.10 12.50 11.60 11.70 246,547 -0.70(-5.65%)
Apr 05, 2017 12.20 12.80 11.80 12.40 297,215 -0.20(-1.59%)
Apr 04, 2017 12.70 12.90 12.20 12.60 199,483 -0.40(-3.08%)
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.