NYSE American - Delayed Quote USD

Protalix BioTherapeutics, Inc. (PLX)

1.5800
+0.0600
+(3.95%)
At close: June 6 at 4:00:00 PM EDT
1.5900
+0.01
+(0.63%)
After hours: June 6 at 7:50:21 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20251.52001.61001.51001.58001.5800468,800
Jun 5, 20251.58001.58001.51001.52001.5200474,600
Jun 4, 20251.60001.66001.58001.60001.6000773,800
Jun 3, 20251.60001.63001.56001.60001.6000532,800
Jun 2, 20251.53001.61001.53001.58001.5800605,400
May 30, 20251.58001.58001.52001.55001.5500465,400
May 29, 20251.60001.63001.57001.59001.5900368,100
May 28, 20251.56001.65001.54001.59001.59001,159,800
May 27, 20251.62001.66001.56001.56001.56001,450,100
May 23, 20251.65001.68001.60001.62001.6200867,500
May 22, 20251.70001.73001.65001.65001.6500711,700
May 21, 20251.73001.79001.68001.71001.7100800,300
May 20, 20251.68001.72001.65001.72001.7200692,300
May 19, 20251.64001.69001.62001.68001.6800697,100
May 16, 20251.70001.73001.65001.67001.67001,035,200
May 15, 20251.66001.70001.65001.67001.6700660,100
May 14, 20251.69001.71001.60001.67001.67001,349,300
May 13, 20251.49001.71001.47001.66001.66002,377,500
May 12, 20251.73001.76001.46001.46001.46005,681,800
May 9, 20252.39002.39001.72001.72001.72005,949,700
May 8, 20252.84002.93002.75002.89002.89001,045,600
May 7, 20252.76002.87002.73002.84002.8400612,600
May 6, 20252.84002.84002.70002.73002.7300744,100
May 5, 20253.00003.07002.82002.84002.8400914,300
May 2, 20253.03003.08002.95003.00003.0000691,900
May 1, 20253.09003.10002.97003.00003.0000556,600
Apr 30, 20252.96003.10002.87003.07003.0700916,200
Apr 29, 20252.86003.02002.76002.96002.9600674,500
Apr 28, 20252.85002.92002.76002.85002.8500788,000
Apr 25, 20252.99003.04002.84002.85002.8500797,500
Apr 24, 20253.00003.04002.88002.94002.94001,486,400
Apr 23, 20252.70002.96002.69002.96002.96002,022,300
Apr 22, 20252.60002.65002.60002.63002.6300556,200
Apr 21, 20252.53002.61002.50002.55002.5500294,900
Apr 17, 20252.61002.64002.59002.61002.6100377,100
Apr 16, 20252.57002.63002.55002.60002.6000542,900
Apr 15, 20252.62002.66002.59002.62002.6200415,400
Apr 14, 20252.44002.63002.42002.62002.62001,002,900
Apr 11, 20252.32002.43002.32002.41002.4100450,300
Apr 10, 20252.29002.34002.24002.31002.3100402,600
Apr 9, 20252.23002.41002.15002.34002.34001,133,800
Apr 8, 20252.39002.48002.24002.28002.28001,035,700
Apr 7, 20252.26002.46002.21002.34002.3400701,200
Apr 4, 20252.57002.57002.36002.39002.3900842,600
Apr 3, 20252.50002.60002.46002.60002.6000456,700
Apr 2, 20252.55002.61002.54002.59002.5900387,500
Apr 1, 20252.56002.59002.50002.54002.5400459,000
Mar 31, 20252.55002.59002.43002.56002.5600547,900
Mar 28, 20252.59002.62002.53002.58002.5800466,200
Mar 27, 20252.50002.60002.46002.58002.5800664,900
Mar 26, 20252.53002.53002.46002.48002.4800324,000
Mar 25, 20252.60002.61002.52002.53002.5300506,200
Mar 24, 20252.57002.66002.53002.60002.6000999,700
Mar 21, 20252.35002.49002.30002.49002.4900678,000
Mar 20, 20252.26002.40002.24002.36002.3600555,800
Mar 19, 20252.33002.44002.25002.25002.2500711,500
Mar 18, 20252.49002.51002.22002.35002.35001,218,300
Mar 17, 20252.37002.65002.37002.45002.45001,968,100
Mar 14, 20252.21002.24002.16002.24002.2400696,200
Mar 13, 20252.26002.27002.13002.17002.1700594,800
Mar 12, 20252.27002.30002.22002.24002.2400447,700
Mar 11, 20252.34002.36002.21002.26002.2600558,000
Mar 10, 20252.34002.36002.30002.33002.33002,345,000
Mar 7, 20252.35002.37002.32002.34002.3400467,900
Mar 6, 20252.36002.37002.32002.37002.3700620,700
Mar 5, 20252.33002.37002.32002.37002.3700454,400
Mar 4, 20252.29002.36002.28002.32002.3200591,500
Mar 3, 20252.35002.41002.30002.31002.3100967,500
Feb 28, 20252.28002.37002.20002.33002.3300650,000
Feb 27, 20252.39002.39002.27002.33002.3300368,300
Feb 26, 20252.38002.40002.34002.38002.3800532,400
Feb 25, 20252.34002.41002.32002.38002.3800558,100
Feb 24, 20252.38002.40002.33002.35002.3500585,800
Feb 21, 20252.45002.47002.36002.39002.3900536,900
Feb 20, 20252.50002.52002.39002.43002.4300501,200
Feb 19, 20252.52002.56002.45002.50002.5000482,800
Feb 18, 20252.65002.65002.51002.52002.5200978,900
Feb 14, 20252.67002.69002.64002.69002.6900252,600
Feb 13, 20252.69002.73002.62002.66002.6600291,000
Feb 12, 20252.50002.70002.49002.67002.6700719,300
Feb 11, 20252.50002.55002.43002.51002.5100632,800
Feb 10, 20252.65002.68002.54002.55002.5500804,700
Feb 7, 20252.72002.72002.62002.66002.6600565,800
Feb 6, 20252.70002.76002.62002.69002.6900916,700
Feb 5, 20252.55002.71002.55002.67002.67001,138,400
Feb 4, 20252.42002.54002.39002.52002.52001,093,600
Feb 3, 20252.36002.47002.33002.42002.4200877,300
Jan 31, 20252.40002.46002.30002.43002.4300362,500
Jan 30, 20252.37002.40002.34002.38002.3800267,200
Jan 29, 20252.33002.39002.29002.37002.3700301,800
Jan 28, 20252.23002.36002.23002.31002.3100412,000
Jan 27, 20252.41002.44002.18002.23002.23001,267,500
Jan 24, 20252.53002.54002.43002.46002.4600526,200
Jan 23, 20252.37002.53002.35002.53002.53001,170,400
Jan 22, 20252.36002.39002.30002.37002.3700471,700
Jan 21, 20252.20002.35002.20002.33002.3300731,300
Jan 17, 20252.15002.24002.15002.22002.2200280,100
Jan 16, 20252.19002.22002.12002.17002.1700511,400
Jan 15, 20252.17002.21002.12002.17002.1700336,800
Jan 14, 20252.20002.23002.11002.18002.1800536,700
Jan 13, 20252.26002.26002.15002.20002.2000522,600
Jan 10, 20252.26002.28002.17002.27002.2700412,000
Jan 8, 20252.24002.28002.13002.27002.2700695,000
Jan 7, 20252.24002.29002.20002.24002.2400588,300
Jan 6, 20252.13002.36002.13002.23002.23002,161,700
Jan 3, 20251.98002.13001.97002.12002.12001,006,600
Jan 2, 20251.86001.99001.86001.97001.9700869,000
Dec 31, 20241.89001.92001.85001.88001.8800421,800
Dec 30, 20241.85001.96001.84001.89001.8900777,400
Dec 27, 20241.78001.83001.74001.83001.8300273,100
Dec 26, 20241.78001.83001.77001.78001.7800215,600
Dec 24, 20241.74001.79001.72001.78001.7800127,700
Dec 23, 20241.74001.80001.69001.73001.7300342,000
Dec 20, 20241.69001.79001.69001.76001.7600344,300
Dec 19, 20241.72001.74001.65001.74001.7400307,500
Dec 18, 20241.60001.77001.60001.71001.7100345,000
Dec 17, 20241.76001.79001.66001.74001.7400447,100
Dec 16, 20241.77001.83001.75001.75001.7500212,000
Dec 13, 20241.82001.82001.75001.80001.8000456,200
Dec 12, 20241.80001.82001.79001.80001.8000539,800
Dec 11, 20241.83001.83001.78001.80001.8000446,700
Dec 10, 20241.80001.83001.76001.83001.8300639,300
Dec 9, 20241.73001.77001.71001.76001.7600645,500
Dec 6, 20241.65001.70001.64001.69001.6900412,900
Dec 5, 20241.63001.64001.60001.63001.6300211,400
Dec 4, 20241.64001.64001.57001.63001.6300488,600
Dec 3, 20241.65001.67001.60001.64001.6400222,300
Dec 2, 20241.72001.75001.65001.67001.6700323,800
Nov 29, 20241.70001.72001.68001.72001.7200153,500
Nov 27, 20241.70001.73001.68001.69001.6900174,500
Nov 26, 20241.69001.73001.65001.68001.6800402,300
Nov 25, 20241.73001.73001.68001.71001.7100328,700
Nov 22, 20241.68001.78001.66001.69001.6900545,600
Nov 21, 20241.70001.71001.60001.66001.6600532,200
Nov 20, 20241.65001.74001.61001.69001.6900818,000
Nov 19, 20241.66001.75001.58001.63001.6300533,700
Nov 18, 20241.42001.72001.40001.66001.66001,785,800
Nov 15, 20241.38001.41001.33001.40001.4000328,800
Nov 14, 20241.26001.41001.26001.41001.41001,466,100
Nov 13, 20241.28001.31001.23001.24001.2400305,100
Nov 12, 20241.22001.34001.20001.32001.3200473,600
Nov 11, 20241.18001.21001.18001.20001.2000215,700
Nov 8, 20241.17001.22001.16001.16001.1600161,900
Nov 7, 20241.19001.24001.16001.16001.1600331,900
Nov 6, 20241.33001.33001.22001.22001.2200139,500
Nov 5, 20241.30001.32001.27001.30001.3000159,000
Nov 4, 20241.26001.36001.26001.28001.2800969,300
Nov 1, 20241.19001.26001.18001.25001.2500294,700
Oct 31, 20241.18001.18001.14001.17001.1700113,300
Oct 30, 20241.18001.18001.17001.17001.1700140,300
Oct 29, 20241.17001.18001.17001.17001.1700127,800
Oct 28, 20241.10001.14001.07001.13001.1300237,300
Oct 25, 20241.03001.09001.03001.08001.0800129,000
Oct 24, 20241.04001.04001.02001.03001.030048,000
Oct 23, 20241.04001.05001.02001.02001.020087,300
Oct 22, 20241.06001.09001.01001.06001.0600297,300
Oct 21, 20241.08001.09001.05001.06001.0600187,600
Oct 18, 20241.08001.10001.08001.09001.090074,900
Oct 17, 20241.10001.11001.08001.09001.0900146,400
Oct 16, 20241.10001.11001.07001.09001.0900125,300
Oct 15, 20241.06001.09001.04001.08001.0800111,000
Oct 14, 20241.08001.08001.04001.06001.0600127,400
Oct 11, 20241.02001.08001.01001.08001.0800288,800
Oct 10, 20241.02001.02000.99001.00001.0000129,200
Oct 9, 20241.02001.02001.01001.01001.0100100,000
Oct 8, 20241.04001.04000.99001.02001.0200102,300
Oct 7, 20241.05001.07001.01001.02001.0200170,400
Oct 4, 20241.07001.08001.02001.08001.0800116,400
Oct 3, 20241.02001.03001.01001.01001.010055,300
Oct 2, 20241.02001.05001.02001.02001.020046,500
Oct 1, 20241.02001.05001.01001.05001.050063,000
Sep 30, 20241.05001.08001.00001.02001.0200247,900
Sep 27, 20241.06001.11001.05001.05001.0500239,100
Sep 26, 20241.09001.11001.06001.07001.070086,400
Sep 25, 20241.08001.10001.07001.09001.090074,300
Sep 24, 20241.11001.13001.08001.08001.0800133,000
Sep 23, 20241.12001.14001.09001.12001.120088,500
Sep 20, 20241.15001.17001.10001.10001.1000124,300
Sep 19, 20241.15001.16001.12001.15001.1500110,400
Sep 18, 20241.10001.15001.09001.09001.0900172,700
Sep 17, 20241.09001.12001.07001.10001.1000150,200
Sep 16, 20241.07001.09001.06001.09001.090082,700
Sep 13, 20241.04001.09001.04001.05001.050089,600
Sep 12, 20241.06001.10001.01001.06001.0600152,000
Sep 11, 20241.04001.05001.00001.04001.0400119,200
Sep 10, 20241.01001.03000.99001.02001.0200116,300
Sep 9, 20240.98001.04000.98001.01001.0100140,600
Sep 6, 20241.02001.03000.99001.00001.000068,800
Sep 5, 20241.02001.05001.01001.02001.020074,100
Sep 4, 20241.05001.07001.00001.01001.0100199,900
Sep 3, 20240.96001.10000.96001.07001.0700630,100
Aug 30, 20240.91000.94000.90000.94000.9400128,200
Aug 29, 20240.91000.93000.90000.91000.9100126,400
Aug 28, 20240.93000.95000.89000.90000.9000206,900
Aug 27, 20240.92000.92000.91000.91000.9100124,900
Aug 26, 20240.97000.97000.90000.92000.9200196,600
Aug 23, 20240.95000.97000.95000.97000.970092,600
Aug 22, 20240.96000.97000.92000.94000.9400120,800
Aug 21, 20240.96000.97000.95000.97000.970090,300
Aug 20, 20240.96000.97000.95000.95000.950096,700
Aug 19, 20240.96000.99000.95000.96000.9600164,500
Aug 16, 20240.95000.98000.95000.97000.970096,800
Aug 15, 20240.93000.99000.93000.95000.9500253,100
Aug 14, 20241.04001.04000.82000.93000.9300624,900
Aug 13, 20241.05001.07001.04001.04001.0400206,900
Aug 12, 20241.05001.07001.05001.05001.0500129,000
Aug 9, 20241.03001.06001.03001.04001.040067,000
Aug 8, 20241.01001.06001.01001.04001.0400129,300
Aug 7, 20241.01001.10000.99001.00001.0000342,700
Aug 6, 20241.00001.07001.00001.01001.0100123,900
Aug 5, 20240.99001.07000.98001.00001.0000255,300
Aug 2, 20241.06001.08001.04001.05001.0500169,700
Aug 1, 20241.11001.11001.05001.06001.0600148,900
Jul 31, 20241.07001.14001.07001.08001.080089,100
Jul 30, 20241.12001.13001.08001.08001.0800114,700
Jul 29, 20241.15001.16001.11001.11001.1100130,900
Jul 26, 20241.15001.16001.14001.16001.1600104,200
Jul 25, 20241.17001.18001.13001.15001.1500110,100
Jul 24, 20241.14001.18001.14001.16001.1600133,400
Jul 23, 20241.11001.17001.11001.15001.1500239,300
Jul 22, 20241.09001.12001.07001.11001.1100193,000
Jul 19, 20241.10001.11001.09001.10001.100098,700
Jul 18, 20241.14001.14001.08001.09001.0900252,000
Jul 17, 20241.17001.18001.12001.12001.1200209,200
Jul 16, 20241.16001.17001.14001.17001.1700255,900
Jul 15, 20241.16001.16001.14001.15001.1500204,000
Jul 12, 20241.15001.16001.13001.14001.1400154,900
Jul 11, 20241.13001.15001.11001.14001.1400136,400
Jul 10, 20241.08001.12001.08001.12001.1200134,000
Jul 9, 20241.05001.10001.04001.08001.0800235,800
Jul 8, 20241.06001.10001.06001.06001.0600297,000
Jul 5, 20241.07001.10001.04001.05001.0500446,900
Jul 3, 20241.12001.13001.02001.04001.0400997,400
Jul 2, 20241.15001.18001.12001.12001.1200595,200
Jul 1, 20241.18001.22001.14001.17001.1700567,900
Jun 28, 20241.30001.35001.17001.17001.17008,288,400
Jun 27, 20241.23001.30001.17001.29001.2900447,800
Jun 26, 20241.28001.37001.23001.23001.2300718,100
Jun 25, 20241.30001.31001.25001.29001.2900377,600
Jun 24, 20241.21001.30001.19001.29001.29001,140,500
Jun 21, 20241.16001.18001.14001.17001.1700380,200
Jun 20, 20241.16001.17001.14001.17001.1700324,600
Jun 18, 20241.12001.14001.12001.14001.1400274,100
Jun 17, 20241.12001.14001.10001.11001.1100780,600
Jun 14, 20241.14001.15001.12001.14001.1400260,800
Jun 13, 20241.18001.19001.15001.16001.1600199,900
Jun 12, 20241.18001.20001.17001.18001.1800257,200
Jun 11, 20241.16001.19001.14001.18001.1800247,300
Jun 10, 20241.14001.19001.12001.19001.1900219,600
Jun 7, 20241.12001.17001.12001.12001.1200193,600

Related Tickers

BLRX BioLineRx Ltd.
5.74
+8.92%
 
CANF Can-Fite BioPharma Ltd.
1.0950
+1.39%
 
CGEN Compugen Ltd.
1.7400
+1.75%
 
MDWD MediWound Ltd.
21.60
-0.32%
 
ARDX Ardelyx, Inc.
3.6800
+1.10%
 
ALDX Aldeyra Therapeutics, Inc.
2.6600
+8.57%
 
RVPH Reviva Pharmaceuticals Holdings, Inc.
0.8215
+2.69%
 
ABEO Abeona Therapeutics Inc.
6.74
+4.01%
 
GOSS Gossamer Bio, Inc.
1.3300
+5.56%
 
HRTX Heron Therapeutics, Inc.
2.1000
+5.00%