Protalix Biotherapeutics, Inc. PLX
AMEX · United States · Health Technology
$2.71+0.03 (+1.12%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.71 | +1.12% | $2.70 | $2.72 | $2.64 | 947.26K |
| 2026-10-01 | $2.68 | -2.90% | $2.77 | $2.77 | $2.60 | 1.59M |
| 2026-09-30 | $2.76 | +2.60% | $2.69 | $2.82 | $2.68 | 836.20K |
| 2026-09-29 | $2.69 | 0.00% | $2.69 | $2.74 | $2.68 | 898.50K |
| 2026-09-28 | $2.69 | -1.10% | $2.71 | $2.72 | $2.61 | 831.80K |
| 2026-09-25 | $2.72 | -1.09% | $2.76 | $2.78 | $2.70 | 386.00K |
| 2026-09-24 | $2.75 | -1.79% | $2.78 | $2.82 | $2.73 | 302.30K |
| 2026-09-23 | $2.80 | -1.41% | $2.84 | $2.85 | $2.77 | 586.10K |
| 2026-09-22 | $2.84 | +3.27% | $2.75 | $2.84 | $2.75 | 854.70K |
| 2026-09-21 | $2.75 | +2.23% | $2.71 | $2.78 | $2.69 | 471.00K |
| 2026-09-18 | $2.69 | -0.37% | $2.68 | $2.72 | $2.66 | 1.25M |
| 2026-09-17 | $2.70 | +0.75% | $2.71 | $2.73 | $2.68 | 321.90K |
| 2026-09-16 | $2.68 | +0.75% | $2.68 | $2.71 | $2.62 | 1.06M |
| 2026-09-15 | $2.66 | -3.97% | $2.75 | $2.75 | $2.64 | 812.20K |
| 2026-09-14 | $2.77 | +4.92% | $2.63 | $2.79 | $2.62 | 950.10K |
| 2026-09-11 | $2.64 | -3.30% | $2.74 | $2.75 | $2.62 | 645.40K |
| 2026-09-10 | $2.73 | +2.25% | $2.66 | $2.74 | $2.64 | 782.30K |
| 2026-09-09 | $2.67 | +0.75% | $2.68 | $2.68 | $2.60 | 580.00K |
| 2026-09-08 | $2.65 | -0.75% | $2.66 | $2.67 | $2.60 | 908.30K |
| 2026-09-04 | $2.67 | +1.91% | $2.62 | $2.68 | $2.62 | 863.20K |
| 2026-09-03 | $2.62 | +1.16% | $2.59 | $2.67 | $2.57 | 942.00K |
| 2026-09-02 | $2.59 | 0.00% | $2.59 | $2.64 | $2.59 | 454.90K |
| 2026-09-01 | $2.59 | +0.78% | $2.61 | $2.67 | $2.57 | 598.30K |
| 2026-08-31 | $2.57 | +1.18% | $2.55 | $2.61 | $2.53 | 747.60K |
| 2026-08-28 | $2.54 | -2.68% | $2.61 | $2.62 | $2.53 | 490.20K |
| 2026-08-27 | $2.61 | +5.24% | $2.49 | $2.65 | $2.48 | 1.29M |
| 2026-08-26 | $2.48 | +3.33% | $2.39 | $2.48 | $2.36 | 1.02M |
| 2026-08-25 | $2.40 | -0.41% | $2.43 | $2.43 | $2.38 | 497.70K |
| 2026-08-24 | $2.41 | +1.26% | $2.36 | $2.43 | $2.34 | 409.90K |
| 2026-08-21 | $2.38 | 0.00% | $2.39 | $2.44 | $2.35 | 647.70K |
| 2026-08-20 | $2.38 | +1.28% | $2.32 | $2.39 | $2.31 | 385.00K |
| 2026-08-19 | $2.35 | +0.43% | $2.37 | $2.38 | $2.31 | 477.20K |
| 2026-08-18 | $2.34 | +2.18% | $2.30 | $2.35 | $2.28 | 280.30K |
| 2026-08-17 | $2.29 | +3.15% | $2.24 | $2.37 | $2.22 | 1.08M |
| 2026-08-14 | $2.22 | -5.93% | $2.36 | $2.36 | $2.17 | 995.50K |
| 2026-08-13 | $2.36 | -9.92% | $2.64 | $2.64 | $2.32 | 2.00M |
| 2026-08-12 | $2.62 | +7.82% | $2.49 | $2.71 | $2.40 | 2.01M |
| 2026-08-11 | $2.43 | -2.02% | $2.47 | $2.48 | $2.41 | 373.70K |
| 2026-08-10 | $2.48 | +0.81% | $2.48 | $2.50 | $2.41 | 773.40K |
| 2026-08-07 | $2.46 | +0.82% | $2.43 | $2.47 | $2.43 | 670.20K |
| 2026-08-06 | $2.44 | 0.00% | $2.44 | $2.48 | $2.42 | 530.60K |
| 2026-08-05 | $2.44 | +2.95% | $2.39 | $2.47 | $2.36 | 538.80K |
| 2026-08-04 | $2.37 | +2.16% | $2.33 | $2.39 | $2.32 | 716.20K |
| 2026-08-03 | $2.32 | -2.11% | $2.36 | $2.48 | $2.30 | 1.03M |
| 2026-07-31 | $2.37 | +4.41% | $2.29 | $2.39 | $2.20 | 1.23M |
| 2026-07-30 | $2.27 | 0.00% | $2.29 | $2.30 | $2.23 | 259.90K |
| 2026-07-29 | $2.27 | -2.58% | $2.31 | $2.36 | $2.25 | 578.00K |
| 2026-07-28 | $2.33 | -2.92% | $2.42 | $2.42 | $2.31 | 381.90K |
| 2026-07-27 | $2.40 | +1.27% | $2.39 | $2.46 | $2.36 | 567.00K |
| 2026-07-24 | $2.37 | 0.00% | $2.35 | $2.39 | $2.33 | 212.20K |
| 2026-07-23 | $2.37 | 0.00% | $2.34 | $2.39 | $2.32 | 449.00K |
| 2026-07-22 | $2.37 | +0.42% | $2.34 | $2.39 | $2.31 | 276.80K |
| 2026-07-21 | $2.36 | -2.07% | $2.42 | $2.42 | $2.34 | 519.80K |
| 2026-07-20 | $2.41 | +1.26% | $2.42 | $2.45 | $2.38 | 643.90K |
| 2026-07-17 | $2.38 | +3.03% | $2.27 | $2.41 | $2.25 | 549.90K |
| 2026-07-16 | $2.31 | -0.86% | $2.36 | $2.36 | $2.28 | 561.40K |
| 2026-07-15 | $2.33 | +0.87% | $2.31 | $2.35 | $2.26 | 576.70K |
| 2026-07-14 | $2.31 | -3.35% | $2.39 | $2.42 | $2.31 | 813.50K |
| 2026-07-13 | $2.39 | -2.05% | $2.45 | $2.48 | $2.39 | 535.00K |
| 2026-07-10 | $2.44 | +2.95% | $2.39 | $2.45 | $2.33 | 678.10K |
| 2026-07-09 | $2.37 | -0.42% | $2.39 | $2.44 | $2.36 | 504.10K |
| 2026-07-08 | $2.38 | +0.85% | $2.35 | $2.41 | $2.35 | 584.30K |
| 2026-07-07 | $2.36 | +2.61% | $2.31 | $2.39 | $2.26 | 696.50K |
| 2026-07-06 | $2.30 | -0.86% | $2.31 | $2.35 | $2.30 | 366.70K |
| 2026-07-02 | $2.32 | +0.87% | $2.30 | $2.36 | $2.27 | 472.80K |
| 2026-07-01 | $2.30 | -1.29% | $2.31 | $2.34 | $2.26 | 436.20K |
| 2026-06-30 | $2.33 | -0.85% | $2.36 | $2.36 | $2.31 | 500.10K |
| 2026-06-29 | $2.35 | +2.17% | $2.31 | $2.38 | $2.26 | 540.60K |
| 2026-06-26 | $2.30 | +3.60% | $2.22 | $2.35 | $2.22 | 2.54M |
| 2026-06-25 | $2.22 | -0.89% | $2.26 | $2.26 | $2.19 | 394.90K |
| 2026-06-24 | $2.24 | +3.23% | $2.19 | $2.29 | $2.16 | 796.70K |
| 2026-06-23 | $2.17 | +0.46% | $2.15 | $2.23 | $2.13 | 347.40K |
| 2026-06-22 | $2.16 | -2.70% | $2.21 | $2.27 | $2.14 | 723.30K |
| 2026-06-18 | $2.22 | +9.90% | $2.04 | $2.23 | $2.01 | 1.83M |
| 2026-06-17 | $2.02 | -1.94% | $2.03 | $2.08 | $2.00 | 604.90K |
| 2026-06-16 | $2.06 | 0.00% | $2.07 | $2.09 | $2.05 | 228.20K |
| 2026-06-15 | $2.06 | -1.44% | $2.09 | $2.14 | $2.05 | 578.50K |
| 2026-06-12 | $2.09 | +1.95% | $2.07 | $2.11 | $2.06 | 255.00K |
| 2026-06-11 | $2.05 | +4.06% | $1.99 | $2.08 | $1.97 | 603.40K |
| 2026-06-10 | $1.97 | -0.51% | $1.98 | $2.01 | $1.96 | 360.80K |
| 2026-06-09 | $1.98 | +1.02% | $1.96 | $2.03 | $1.96 | 460.40K |
| 2026-06-08 | $1.96 | -1.51% | $1.97 | $2.02 | $1.95 | 454.70K |
| 2026-06-05 | $1.99 | -1.00% | $1.99 | $2.02 | $1.98 | 569.00K |
| 2026-06-04 | $2.01 | +2.55% | $1.96 | $2.02 | $1.95 | 597.10K |
| 2026-06-03 | $1.96 | -1.51% | $1.97 | $1.99 | $1.95 | 834.90K |
| 2026-06-02 | $1.99 | -3.40% | $2.03 | $2.03 | $1.99 | 810.20K |
| 2026-06-01 | $2.06 | -2.37% | $2.10 | $2.12 | $2.05 | 557.00K |
| 2026-05-29 | $2.11 | +0.48% | $2.10 | $2.14 | $2.07 | 487.90K |
| 2026-05-28 | $2.10 | -0.94% | $2.10 | $2.19 | $2.10 | 704.40K |
| 2026-05-27 | $2.12 | -0.93% | $2.09 | $2.17 | $2.09 | 1.12M |