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

Protalix Biotherapeutics (NY: PLX )

1.140 +0.030 (+2.70%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
Jun 30, 2023 2.130 2.160 1.970 2.000 2,139,076 -0.17(-7.83%)
Jun 29, 2023 2.150 2.190 2.145 2.170 579,335 -0.02(-0.91%)
Jun 28, 2023 2.180 2.220 2.130 2.190 620,003 +0.00(+0.00%)
Jun 27, 2023 2.220 2.245 2.185 2.190 692,313 -0.01(-0.45%)
Jun 26, 2023 2.240 2.275 2.200 2.200 793,546 -0.04(-1.79%)
Jun 23, 2023 2.210 2.250 2.160 2.240 7,814,090 +0.02(+0.90%)
Jun 22, 2023 2.290 2.340 2.220 2.220 520,868 -0.09(-3.90%)
Jun 21, 2023 2.230 2.335 2.230 2.310 909,378 +0.05(+2.21%)
Jun 20, 2023 2.150 2.260 2.100 2.260 1,216,543 +0.11(+5.12%)
Jun 16, 2023 2.250 2.250 2.130 2.150 1,687,226 -0.10(-4.44%)
Jun 15, 2023 2.270 2.300 2.250 2.250 750,458 -0.79(-25.99%)
May 08, 2023 3.310 3.310 2.800 3.040 4,449,453 -0.23(-7.03%)
May 05, 2023 3.500 3.550 3.090 3.270 3,872,640 -0.09(-2.68%)
May 04, 2023 3.130 3.360 3.030 3.360 3,486,666 +0.21(+6.67%)
May 03, 2023 2.680 3.150 2.600 3.150 5,468,676 +0.51(+19.32%)
May 02, 2023 2.790 2.840 2.590 2.640 3,369,546 -0.26(-8.97%)
May 01, 2023 2.820 2.940 2.660 2.900 2,752,417 +0.12(+4.32%)
Apr 28, 2023 2.730 2.800 2.510 2.780 1,937,979 +0.11(+4.12%)
Apr 27, 2023 2.740 2.750 2.550 2.670 1,849,451 -0.03(-1.11%)
Apr 26, 2023 2.510 2.780 2.470 2.700 3,186,377 +0.21(+8.43%)
Apr 25, 2023 2.420 2.545 2.400 2.490 1,148,397 +0.08(+3.32%)
Apr 24, 2023 2.410 2.420 2.370 2.410 773,952 +0.05(+2.12%)
Apr 21, 2023 2.340 2.410 2.310 2.360 1,082,106 +0.03(+1.29%)
Apr 20, 2023 2.420 2.420 2.280 2.330 1,397,998 -0.09(-3.72%)
Apr 19, 2023 2.410 2.460 2.370 2.420 1,108,803 -0.02(-0.82%)
Apr 18, 2023 2.490 2.490 2.260 2.440 2,007,955 -0.01(-0.41%)
Apr 17, 2023 2.500 2.530 2.430 2.450 1,420,213 -0.02(-0.81%)
Apr 14, 2023 2.490 2.500 2.410 2.470 1,476,294 -0.02(-0.80%)
Apr 13, 2023 2.540 2.542 2.440 2.490 1,440,532 +0.05(+2.05%)
Apr 12, 2023 2.540 2.600 2.430 2.440 3,836,913 +0.09(+3.83%)
Apr 11, 2023 2.300 2.350 2.270 2.350 2,508,830 +0.10(+4.44%)
Apr 10, 2023 2.270 2.290 2.240 2.250 969,876 +0.04(+1.81%)
Apr 06, 2023 2.150 2.240 2.145 2.210 1,026,051 +0.07(+3.27%)
Apr 05, 2023 2.190 2.210 2.079 2.140 992,097 -0.05(-2.28%)
Apr 04, 2023 2.290 2.300 2.180 2.190 1,449,833 -0.02(-0.90%)
Apr 03, 2023 2.120 2.220 2.103 2.210 2,184,712 +0.11(+5.24%)
Mar 31, 2023 2.040 2.120 2.036 2.100 810,827 +0.08(+3.96%)
Mar 30, 2023 2.020 2.060 2.010 2.020 562,726 +0.00(+0.00%)
Mar 29, 2023 2.070 2.075 2.000 2.020 793,384 -0.05(-2.42%)
Mar 28, 2023 2.140 2.160 2.030 2.070 1,330,724 -0.03(-1.43%)
Mar 27, 2023 2.050 2.150 2.000 2.100 1,743,859 +0.11(+5.53%)
Mar 24, 2023 1.950 2.020 1.930 1.990 1,111,220 +0.05(+2.58%)
Mar 23, 2023 1.980 2.020 1.900 1.940 905,271 -0.02(-1.02%)
Mar 22, 2023 1.980 2.070 1.950 1.960 1,449,117 -0.04(-2.00%)
Mar 21, 2023 2.020 2.050 1.910 2.000 1,141,015 +0.00(+0.00%)
Mar 20, 2023 2.020 2.030 1.952 2.000 698,837 -0.03(-1.48%)
Mar 17, 2023 2.070 2.100 2.000 2.030 581,434 -0.03(-1.46%)
Mar 16, 2023 2.080 2.110 1.985 2.060 957,326 +0.03(+1.48%)
Mar 15, 2023 1.970 2.140 1.940 2.030 1,995,960 +0.04(+2.01%)
Mar 14, 2023 1.940 2.010 1.910 1.990 1,423,553 +0.12(+6.42%)
Mar 13, 2023 1.750 1.900 1.750 1.870 1,075,669 +0.02(+1.08%)
Mar 10, 2023 2.030 2.040 1.810 1.850 2,224,190 -0.22(-10.63%)
Mar 09, 2023 2.130 2.180 2.040 2.070 928,738 -0.09(-4.17%)
Mar 08, 2023 2.170 2.210 2.140 2.160 1,134,335 +0.00(+0.00%)
Mar 07, 2023 2.130 2.205 2.060 2.160 1,859,817 +0.06(+2.86%)
Mar 06, 2023 2.110 2.180 2.090 2.100 1,939,004 +0.05(+2.44%)
Mar 03, 2023 1.980 2.060 1.960 2.050 1,252,866 +0.07(+3.54%)
Mar 02, 2023 1.990 2.010 1.890 1.980 966,877 +0.00(+0.00%)
Mar 01, 2023 1.990 2.019 1.950 1.980 1,425,885 +0.04(+2.06%)
Feb 28, 2023 1.880 1.960 1.857 1.940 1,307,375 +0.07(+3.74%)
Feb 27, 2023 1.800 2.020 1.740 1.870 2,418,881 +0.05(+2.75%)
Feb 24, 2023 1.710 1.970 1.690 1.820 3,825,772 +0.12(+7.06%)
Feb 23, 2023 1.670 1.745 1.620 1.700 1,400,048 +0.05(+3.03%)
Feb 22, 2023 1.600 1.690 1.580 1.650 880,654 +0.06(+3.77%)
Feb 21, 2023 1.580 1.630 1.560 1.590 823,658 +0.03(+1.92%)
Feb 17, 2023 1.540 1.590 1.520 1.560 335,125 +0.01(+0.65%)
Feb 16, 2023 1.600 1.630 1.540 1.550 439,012 -0.03(-1.90%)
Feb 15, 2023 1.520 1.580 1.520 1.580 376,648 +0.04(+2.60%)
Feb 14, 2023 1.520 1.585 1.460 1.540 560,528 +0.00(+0.00%)
Feb 13, 2023 1.550 1.553 1.510 1.540 405,114 -0.04(-2.53%)
Feb 10, 2023 1.570 1.590 1.525 1.580 348,120 +0.00(+0.00%)
Feb 09, 2023 1.610 1.630 1.530 1.580 359,921 -0.03(-1.86%)
Feb 08, 2023 1.630 1.650 1.600 1.610 481,640 -0.02(-1.23%)
Feb 07, 2023 1.640 1.660 1.600 1.630 349,590 -0.01(-0.61%)
Feb 06, 2023 1.600 1.660 1.550 1.640 670,655 +0.02(+1.23%)
Feb 03, 2023 1.640 1.640 1.600 1.620 201,307 -0.01(-0.61%)
Feb 02, 2023 1.670 1.680 1.610 1.630 406,615 +0.01(+0.62%)
Feb 01, 2023 1.550 1.630 1.535 1.620 336,918 +0.06(+3.85%)
Jan 31, 2023 1.600 1.630 1.560 1.560 366,533 -0.02(-1.27%)
Jan 30, 2023 1.550 1.595 1.540 1.580 314,565 +0.01(+0.64%)
Jan 27, 2023 1.520 1.620 1.476 1.570 638,068 +0.05(+3.29%)
Jan 26, 2023 1.550 1.610 1.480 1.520 786,985 -0.07(-4.40%)
Jan 25, 2023 1.410 1.590 1.410 1.590 784,879 +0.16(+11.19%)
Jan 24, 2023 1.350 1.478 1.330 1.430 1,117,775 +0.05(+3.62%)
Jan 23, 2023 1.460 1.600 1.315 1.380 3,293,927 -0.29(-17.37%)
Jan 20, 2023 1.710 1.730 1.630 1.670 908,832 -0.03(-1.76%)
Jan 19, 2023 1.720 1.730 1.680 1.700 794,728 -0.01(-0.58%)
Jan 18, 2023 1.680 1.740 1.670 1.710 1,421,811 +0.05(+3.01%)
Jan 17, 2023 1.640 1.665 1.600 1.660 792,364 +0.04(+2.47%)
Jan 13, 2023 1.610 1.630 1.610 1.620 943,180 +0.02(+1.25%)
Jan 12, 2023 1.620 1.620 1.575 1.600 748,615 +0.01(+0.63%)
Jan 11, 2023 1.590 1.600 1.550 1.590 657,843 +0.04(+2.58%)
Jan 10, 2023 1.470 1.580 1.470 1.550 874,256 +0.05(+3.33%)
Jan 09, 2023 1.560 1.570 1.450 1.500 1,393,725 -0.03(-1.96%)
Jan 06, 2023 1.480 1.540 1.450 1.530 930,834 +0.10(+6.99%)
Jan 05, 2023 1.430 1.460 1.400 1.430 584,048 +0.00(+0.00%)
Jan 04, 2023 1.430 1.430 1.390 1.430 515,853 +0.06(+4.38%)
Jan 03, 2023 1.380 1.470 1.340 1.370 1,255,779 +0.00(+0.00%)
Dec 30, 2022 1.310 1.380 1.310 1.370 768,211 +0.07(+5.38%)
Dec 29, 2022 1.210 1.330 1.200 1.300 796,789 +0.09(+7.44%)
Dec 28, 2022 1.200 1.210 1.190 1.210 340,384 +0.01(+0.83%)
Dec 27, 2022 1.160 1.210 1.150 1.200 478,372 +0.02(+1.69%)
Dec 23, 2022 1.200 1.220 1.180 1.180 210,531 +0.00(+0.00%)
Dec 22, 2022 1.200 1.210 1.150 1.180 548,602 -0.10(-7.81%)
Dec 21, 2022 1.330 1.340 1.280 1.280 808,601 -0.02(-1.54%)
Dec 20, 2022 1.180 1.340 1.180 1.300 1,519,165 +0.12(+10.27%)
Dec 19, 2022 1.160 1.180 1.160 1.179 244,350 +0.02(+1.63%)
Dec 16, 2022 1.150 1.180 1.150 1.160 307,105 +0.00(+0.00%)
Dec 15, 2022 1.180 1.240 1.160 1.160 637,875 +0.00(+0.00%)
Dec 14, 2022 1.130 1.170 1.130 1.160 383,885 +0.03(+2.65%)
Dec 13, 2022 1.170 1.190 1.130 1.130 101,547 -0.01(-0.88%)
Dec 12, 2022 1.190 1.199 1.140 1.140 162,298 -0.03(-2.56%)
Dec 09, 2022 1.160 1.187 1.140 1.170 157,802 +0.00(+0.00%)
Dec 08, 2022 1.180 1.190 1.150 1.170 55,127 +0.00(+0.43%)
Dec 07, 2022 1.150 1.180 1.150 1.165 66,303 -0.00(-0.43%)
Dec 06, 2022 1.190 1.190 1.170 1.170 65,267 -0.02(-1.68%)
Dec 05, 2022 1.170 1.200 1.150 1.190 773,963 +0.06(+5.31%)
Dec 02, 2022 1.090 1.150 1.090 1.130 59,229 +0.03(+2.73%)
Dec 01, 2022 1.100 1.120 1.100 1.100 13,203 +0.00(+0.00%)
Nov 30, 2022 1.120 1.180 1.070 1.100 123,879 -0.01(-0.90%)
Nov 29, 2022 1.110 1.145 1.110 1.110 115,916 +0.00(+0.00%)
Nov 28, 2022 1.160 1.185 1.080 1.110 428,162 -0.08(-7.11%)
Nov 25, 2022 1.210 1.220 1.195 1.195 197,206 +0.03(+2.14%)
Nov 23, 2022 1.170 1.190 1.120 1.170 234,536 +0.06(+5.41%)
Nov 22, 2022 1.100 1.120 1.061 1.110 233,977 +0.05(+4.72%)
Nov 21, 2022 1.040 1.090 1.040 1.060 63,881 -0.01(-0.93%)
Nov 18, 2022 1.050 1.090 1.034 1.070 158,154 +0.02(+1.90%)
Nov 17, 2022 1.030 1.060 1.030 1.050 32,821 -0.01(-0.94%)
Nov 16, 2022 1.060 1.064 1.040 1.060 29,901 +0.00(+0.09%)
Nov 15, 2022 1.080 1.080 1.040 1.059 132,169 -0.01(-1.03%)
Nov 14, 2022 1.080 1.110 1.040 1.070 211,932 +0.02(+1.90%)
Nov 11, 2022 1.020 1.090 1.000 1.050 135,140 +0.02(+1.94%)
Nov 10, 2022 1.010 1.035 1.000 1.030 102,425 +0.01(+0.99%)
Nov 09, 2022 1.010 1.030 1.010 1.020 78,791 -0.00(-0.01%)
Nov 08, 2022 1.030 1.030 1.010 1.020 38,628 -0.01(-0.97%)
Nov 07, 2022 1.020 1.039 1.010 1.030 48,225 +0.02(+1.98%)
Nov 04, 2022 1.000 1.040 1.000 1.010 57,658 +0.01(+1.00%)
Nov 03, 2022 1.010 1.030 1.000 1.000 128,431 -0.02(-1.96%)
Nov 02, 2022 1.030 1.040 1.010 1.020 86,015 -0.02(-1.92%)
Nov 01, 2022 1.040 1.049 1.020 1.040 50,281 +0.01(+0.97%)
Oct 31, 2022 1.020 1.048 1.020 1.030 55,599 +0.00(+0.00%)
Oct 28, 2022 1.030 1.050 1.020 1.030 50,274 +0.01(+0.98%)
Oct 27, 2022 1.020 1.030 1.020 1.020 199,333 +0.00(+0.00%)
Oct 26, 2022 1.020 1.040 1.020 1.020 165,965 +0.00(+0.00%)
Oct 25, 2022 1.050 1.050 1.020 1.020 163,812 +0.00(+0.00%)
Oct 24, 2022 1.030 1.040 1.020 1.020 73,660 -0.01(-0.97%)
Oct 21, 2022 1.010 1.040 1.010 1.030 109,394 +0.00(+0.06%)
Oct 20, 2022 1.070 1.070 1.020 1.029 130,610 -0.01(-1.02%)
Oct 19, 2022 1.020 1.040 1.020 1.040 115,186 +0.00(+0.00%)
Oct 18, 2022 1.030 1.050 1.030 1.040 87,118 +0.02(+1.96%)
Oct 17, 2022 1.020 1.040 1.011 1.020 84,743 +0.00(+0.00%)
Oct 14, 2022 1.010 1.040 1.010 1.020 75,712 -0.01(-0.96%)
Oct 13, 2022 1.020 1.030 1.010 1.030 75,553 -0.00(-0.01%)
Oct 12, 2022 1.010 1.030 1.010 1.030 98,734 +0.01(+0.88%)
Oct 11, 2022 1.020 1.040 1.020 1.021 60,251 -0.00(-0.39%)
Oct 10, 2022 1.060 1.060 1.020 1.025 58,757 -0.02(-1.44%)
Oct 07, 2022 1.040 1.060 1.040 1.040 99,173 -0.01(-0.95%)
Oct 06, 2022 1.040 1.060 1.040 1.050 35,655 +0.01(+0.96%)
Oct 05, 2022 1.040 1.055 1.040 1.040 71,259 -0.01(-0.95%)
Oct 04, 2022 1.050 1.080 1.050 1.050 194,163 +0.00(+0.00%)
Oct 03, 2022 1.050 1.080 1.049 1.050 88,503 +0.01(+0.83%)
Sep 30, 2022 1.070 1.090 1.041 1.041 173,436 -0.01(-0.77%)
Sep 29, 2022 1.060 1.080 1.040 1.050 60,181 -0.02(-2.10%)
Sep 28, 2022 1.060 1.080 1.050 1.072 112,029 +0.02(+2.10%)
Sep 27, 2022 1.040 1.070 1.040 1.050 106,904 +0.02(+1.45%)
Sep 26, 2022 1.040 1.060 1.020 1.035 122,684 +0.00(+0.49%)
Sep 23, 2022 1.070 1.070 1.030 1.030 190,016 -0.03(-3.14%)
Sep 22, 2022 1.070 1.080 1.060 1.063 99,026 -0.01(-0.62%)
Sep 21, 2022 1.080 1.110 1.070 1.070 130,455 -0.03(-2.73%)
Sep 20, 2022 1.100 1.118 1.075 1.100 105,270 +0.00(+0.00%)
Sep 19, 2022 1.150 1.150 1.090 1.100 194,018 -0.04(-3.51%)
Sep 16, 2022 1.160 1.180 1.110 1.140 261,553 -0.03(-2.56%)
Sep 15, 2022 1.090 1.180 1.070 1.170 204,679 +0.08(+7.83%)
Sep 14, 2022 1.040 1.100 1.040 1.085 100,324 +0.03(+2.84%)
Sep 13, 2022 1.060 1.070 1.050 1.055 98,322 -0.01(-0.47%)
Sep 12, 2022 1.070 1.100 1.040 1.060 181,980 -0.00(-0.47%)
Sep 09, 2022 1.040 1.070 1.040 1.065 67,814 +0.02(+2.40%)
Sep 08, 2022 1.020 1.060 1.020 1.040 52,976 +0.01(+0.97%)
Sep 07, 2022 1.060 1.060 1.020 1.030 128,263 -0.02(-1.90%)
Sep 06, 2022 1.040 1.080 1.030 1.050 150,294 -0.04(-3.67%)
Sep 02, 2022 1.100 1.120 1.090 1.090 45,704 +0.01(+0.46%)
Sep 01, 2022 1.070 1.100 1.070 1.085 58,255 -0.03(-2.25%)
Aug 31, 2022 1.120 1.120 1.110 1.110 77,918 -0.01(-0.89%)
Aug 30, 2022 1.120 1.141 1.110 1.120 108,372 -0.03(-2.61%)
Aug 29, 2022 1.170 1.180 1.140 1.150 22,050 -0.03(-2.54%)
Aug 26, 2022 1.170 1.180 1.153 1.180 31,607 +0.01(+0.85%)
Aug 25, 2022 1.170 1.190 1.160 1.170 32,698 +0.00(+0.00%)
Aug 24, 2022 1.130 1.170 1.130 1.170 71,203 +0.03(+2.63%)
Aug 23, 2022 1.130 1.150 1.130 1.140 45,562 +0.01(+0.88%)
Aug 22, 2022 1.160 1.196 1.120 1.130 94,897 -0.07(-5.83%)
Aug 19, 2022 1.240 1.240 1.175 1.200 108,824 -0.03(-2.44%)
Aug 18, 2022 1.250 1.260 1.170 1.230 171,378 +0.00(+0.00%)
Aug 17, 2022 1.210 1.250 1.210 1.230 111,843 +0.01(+0.82%)
Aug 16, 2022 1.240 1.255 1.200 1.220 253,704 -0.02(-1.61%)
Aug 15, 2022 1.210 1.240 1.210 1.240 113,268 +0.01(+1.22%)
Aug 12, 2022 1.210 1.240 1.210 1.225 99,318 -0.00(-0.41%)
Aug 11, 2022 1.210 1.240 1.200 1.230 80,088 +0.02(+1.65%)
Aug 10, 2022 1.200 1.250 1.190 1.210 254,360 +0.03(+2.54%)
Aug 09, 2022 1.130 1.210 1.110 1.180 267,741 +0.07(+6.31%)
Aug 08, 2022 1.090 1.120 1.090 1.110 587,750 +0.01(+0.91%)
Aug 05, 2022 1.080 1.140 1.080 1.100 132,596 +0.00(+0.00%)
Aug 04, 2022 1.060 1.110 1.050 1.100 187,813 +0.04(+3.78%)
Aug 03, 2022 1.050 1.070 1.050 1.060 98,790 +0.01(+0.94%)
Aug 02, 2022 1.040 1.070 1.040 1.050 85,340 -0.00(-0.47%)
Aug 01, 2022 1.060 1.070 1.020 1.055 87,496 -0.01(-0.47%)
Jul 29, 2022 1.060 1.070 1.050 1.060 106,629 -0.01(-0.93%)
Jul 28, 2022 1.060 1.080 1.050 1.070 82,707 +0.00(+0.00%)
Jul 27, 2022 1.070 1.090 1.050 1.070 93,238 +0.00(+0.00%)
Jul 26, 2022 1.070 1.080 1.060 1.070 49,310 -0.03(-2.73%)
Jul 25, 2022 1.080 1.100 1.040 1.100 177,616 +0.04(+3.77%)
Jul 22, 2022 1.070 1.080 1.050 1.060 117,542 -0.02(-1.85%)
Jul 21, 2022 1.100 1.110 1.070 1.080 75,859 -0.01(-0.92%)
Jul 20, 2022 1.100 1.110 1.090 1.090 86,428 -0.00(-0.46%)
Jul 19, 2022 1.100 1.110 1.090 1.095 41,223 -0.01(-0.45%)
Jul 18, 2022 1.080 1.100 1.080 1.100 18,419 +0.02(+1.85%)
Jul 15, 2022 1.090 1.110 1.070 1.080 88,851 +0.00(+0.00%)
Jul 14, 2022 1.070 1.090 1.070 1.080 30,629 -0.01(-0.92%)
Jul 13, 2022 1.090 1.120 1.080 1.090 111,540 -0.01(-0.91%)
Jul 12, 2022 1.100 1.110 1.090 1.100 30,440 -0.00(-0.45%)
Jul 11, 2022 1.110 1.120 1.090 1.105 112,823 -0.01(-0.45%)
Jul 08, 2022 1.110 1.130 1.090 1.110 534,476 -0.01(-0.89%)
Jul 07, 2022 1.080 1.130 1.072 1.120 87,347 +0.03(+2.75%)
Jul 06, 2022 1.070 1.100 1.070 1.090 112,099 +0.00(+0.00%)
Jul 05, 2022 1.050 1.100 1.050 1.090 106,351 +0.01(+0.46%)
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.