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

Protalix Biotherapeutics (NY: PLX )

1.200 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
May 31, 2018 4.500 5.200 4.395 4.858 160,884 +0.41(+9.17%)
May 30, 2018 4.410 4.600 4.410 4.450 33,935 +0.01(+0.27%)
May 29, 2018 4.449 4.500 4.360 4.438 14,332 -0.03(-0.72%)
May 25, 2018 4.470 4.470 4.470 0 +0.19(+4.49%)
May 24, 2018 4.327 4.400 4.171 4.278 17,684 -0.02(-0.49%)
May 23, 2018 4.294 4.372 4.200 4.299 31,457 -0.10(-2.30%)
May 22, 2018 4.250 4.598 4.202 4.400 28,679 +0.15(+3.53%)
May 21, 2018 4.298 4.300 4.200 4.250 25,920 -0.05(-1.16%)
May 18, 2018 4.300 4.400 4.190 4.300 15,562 +0.10(+2.38%)
May 17, 2018 4.205 4.299 4.150 4.200 20,598 -0.05(-1.11%)
May 16, 2018 4.380 4.381 4.155 4.247 25,320 -0.15(-3.32%)
May 15, 2018 4.400 4.500 4.300 4.393 35,463 -0.11(-2.40%)
May 14, 2018 4.489 4.740 4.460 4.501 35,196 -0.02(-0.44%)
May 11, 2018 4.200 4.800 4.112 4.521 92,582 +0.42(+10.27%)
May 10, 2018 4.050 4.300 4.014 4.100 41,271 +0.10(+2.50%)
May 09, 2018 4.101 4.131 3.900 4.000 40,585 -0.01(-0.25%)
May 08, 2018 4.110 4.150 3.875 4.010 37,447 -0.14(-3.35%)
May 07, 2018 4.200 4.348 4.110 4.149 17,670 -0.05(-1.21%)
May 04, 2018 4.050 4.388 4.050 4.200 14,816 +0.12(+3.07%)
May 03, 2018 4.250 4.388 4.032 4.075 46,450 -0.22(-5.21%)
May 02, 2018 4.000 4.300 4.000 4.299 21,877 +0.25(+6.15%)
May 01, 2018 4.100 4.100 4.000 4.050 26,529 -0.05(-1.22%)
Apr 30, 2018 4.200 4.200 4.000 4.100 42,710 -0.10(-2.26%)
Apr 27, 2018 4.200 4.387 4.152 4.195 25,913 -0.01(-0.24%)
Apr 26, 2018 4.200 4.388 4.200 4.205 15,918 -0.09(-2.21%)
Apr 25, 2018 4.220 4.479 4.200 4.300 49,932 -0.02(-0.37%)
Apr 24, 2018 4.280 4.476 4.253 4.316 38,697 +0.02(+0.37%)
Apr 23, 2018 4.420 4.490 4.220 4.300 51,275 +0.04(+0.99%)
Apr 20, 2018 4.400 4.476 4.255 4.258 37,355 -0.15(-3.40%)
Apr 19, 2018 4.500 4.580 4.221 4.408 33,083 -0.09(-2.04%)
Apr 18, 2018 4.410 4.690 4.410 4.500 13,050 +0.00(+0.00%)
Apr 17, 2018 4.500 4.690 4.400 4.500 55,814 -0.01(-0.24%)
Apr 16, 2018 4.700 4.700 4.500 4.511 28,179 -0.19(-4.02%)
Apr 13, 2018 4.450 4.900 4.300 4.700 112,052 +0.30(+6.82%)
Apr 12, 2018 4.250 4.579 4.250 4.400 70,089 -0.08(-1.83%)
Apr 11, 2018 4.426 4.697 4.400 4.482 29,435 -0.19(-4.17%)
Apr 10, 2018 4.890 4.890 4.341 4.677 99,888 -0.18(-3.77%)
Apr 09, 2018 4.722 5.100 4.415 4.860 107,673 +0.26(+5.68%)
Apr 06, 2018 4.480 4.740 4.411 4.599 73,253 +0.12(+2.66%)
Apr 05, 2018 4.300 4.600 4.200 4.480 71,147 +0.08(+1.82%)
Apr 04, 2018 4.725 4.730 4.250 4.400 93,873 -0.34(-7.21%)
Apr 03, 2018 5.100 5.200 4.600 4.742 145,409 -0.38(-7.40%)
Apr 02, 2018 5.300 5.300 5.050 5.121 55,486 -0.28(-5.15%)
Mar 29, 2018 5.399 5.399 5.399 0 +0.26(+5.02%)
Mar 28, 2018 5.150 5.260 5.018 5.141 63,833 -0.06(-1.13%)
Mar 27, 2018 5.300 5.400 5.150 5.200 93,513 -0.13(-2.44%)
Mar 26, 2018 5.500 5.850 5.271 5.330 151,403 -0.27(-4.80%)
Mar 23, 2018 5.620 5.799 5.257 5.599 67,418 -0.00(-0.05%)
Mar 22, 2018 5.715 5.800 5.602 5.602 72,687 -0.24(-4.12%)
Mar 21, 2018 5.700 6.103 5.700 5.843 113,015 +0.09(+1.55%)
Mar 20, 2018 5.858 6.000 5.659 5.754 102,072 -0.17(-2.89%)
Mar 19, 2018 5.910 6.159 5.672 5.925 142,754 +0.04(+0.63%)
Mar 16, 2018 5.900 5.900 5.600 5.888 58,745 +0.19(+3.30%)
Mar 15, 2018 5.920 6.100 5.600 5.700 122,709 -0.10(-1.72%)
Mar 14, 2018 6.500 6.510 5.694 5.800 303,741 -0.61(-9.56%)
Mar 13, 2018 6.950 6.950 6.350 6.413 295,389 -0.29(-4.28%)
Mar 12, 2018 6.800 7.050 6.678 6.700 77,713 -0.20(-2.90%)
Mar 09, 2018 6.969 7.065 6.722 6.900 58,526 -0.07(-1.02%)
Mar 08, 2018 6.686 7.100 6.538 6.971 108,967 +0.22(+3.27%)
Mar 07, 2018 6.750 46,679 +0.16(+2.37%)
Mar 06, 2018 6.629 6.919 6.558 6.594 40,601 -0.25(-3.65%)
Mar 05, 2018 6.570 6.900 6.568 6.844 60,953 +0.14(+2.15%)
Mar 02, 2018 6.700 6.700 6.500 6.700 41,186 +0.00(+0.00%)
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.