Skip to main content

Protalix Biotherapeutics (NY: PLX )

1.170 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 59.30 61.10 58.50 60.70 31,791 +2.20(+3.76%)
Nov 29, 2011 58.00 59.30 57.00 58.50 7,092 -1.50(-2.50%)
Nov 28, 2011 59.80 60.60 59.30 60.00 8,983 +1.80(+3.09%)
Nov 25, 2011 57.80 59.00 57.80 58.20 2,129 -0.50(-0.85%)
Nov 23, 2011 62.40 62.40 58.10 58.70 8,344 -1.00(-1.68%)
Nov 22, 2011 60.40 60.50 59.50 59.70 8,324 -1.10(-1.81%)
Nov 21, 2011 61.50 61.50 59.10 60.80 19,229 -3.30(-5.15%)
Nov 18, 2011 64.80 64.80 63.20 64.10 5,678 -0.90(-1.38%)
Nov 17, 2011 63.80 65.20 63.65 65.00 7,233 +1.40(+2.20%)
Nov 16, 2011 62.10 64.10 61.40 63.60 6,484 -0.40(-0.62%)
Nov 15, 2011 65.40 65.40 63.50 64.00 7,253 -0.60(-0.93%)
Nov 14, 2011 66.50 66.50 64.00 64.60 6,605 -1.20(-1.82%)
Nov 11, 2011 65.10 67.00 64.40 65.80 37,167 +1.10(+1.70%)
Nov 10, 2011 64.10 65.40 63.60 64.70 9,211 +2.00(+3.19%)
Nov 09, 2011 63.10 63.10 61.90 62.70 9,745 -1.30(-2.03%)
Nov 08, 2011 63.20 65.30 62.10 64.00 13,198 +1.20(+1.91%)
Nov 07, 2011 63.30 63.60 61.20 62.80 6,069 -0.40(-0.63%)
Nov 04, 2011 63.50 64.20 62.80 63.20 4,407 -0.90(-1.40%)
Nov 03, 2011 64.60 65.70 63.10 64.10 9,599 +1.00(+1.58%)
Nov 02, 2011 64.00 64.00 62.00 63.10 12,642 +1.60(+2.60%)
Nov 01, 2011 58.80 62.00 58.80 61.50 23,162 +0.40(+0.65%)
Oct 31, 2011 62.50 62.90 60.90 61.10 14,303 -3.90(-6.00%)
Oct 28, 2011 65.90 65.90 64.00 65.00 16,442 +0.10(+0.15%)
Oct 27, 2011 64.70 65.81 64.40 64.90 20,142 +1.70(+2.69%)
Oct 26, 2011 63.30 64.00 61.80 63.20 10,377 -1.10(-1.71%)
Oct 25, 2011 64.00 64.40 61.40 64.30 40,198 +3.00(+4.89%)
Oct 24, 2011 56.10 62.50 54.70 61.30 36,770 +7.40(+13.73%)
Oct 21, 2011 52.10 54.80 51.90 53.90 8,245 +2.00(+3.85%)
Oct 20, 2011 52.00 52.10 51.00 51.90 3,083 -0.10(-0.19%)
Oct 19, 2011 53.00 53.20 51.70 52.00 7,519 -0.80(-1.52%)
Oct 18, 2011 50.70 54.20 50.60 52.80 23,020 +3.30(+6.67%)
Oct 17, 2011 48.90 51.30 48.50 49.50 21,018 +1.30(+2.70%)
Oct 14, 2011 49.00 49.00 47.90 48.20 33,658 -0.40(-0.82%)
Oct 13, 2011 48.80 48.96 48.00 48.60 4,008 -0.30(-0.61%)
Oct 12, 2011 47.20 49.60 47.20 48.90 8,868 +1.40(+2.95%)
Oct 11, 2011 46.90 47.70 46.50 47.50 4,043 +0.50(+1.06%)
Oct 10, 2011 47.10 47.80 46.70 47.00 10,617 +1.10(+2.40%)
Oct 07, 2011 46.60 47.10 45.10 45.90 4,575 -0.70(-1.50%)
Oct 06, 2011 47.30 47.60 46.10 46.60 10,060 +0.30(+0.65%)
Oct 05, 2011 45.60 46.63 45.20 46.30 15,547 +1.40(+3.12%)
Oct 04, 2011 43.70 45.30 43.70 44.90 11,928 +0.70(+1.58%)
Oct 03, 2011 46.50 46.70 44.20 44.20 8,293 -1.80(-3.91%)
Sep 30, 2011 46.00 48.70 45.50 46.00 10,860 -0.50(-1.08%)
Sep 29, 2011 47.70 47.70 45.00 46.50 9,310 +0.00(+0.00%)
Sep 28, 2011 49.90 49.90 46.40 46.50 6,839 -1.20(-2.52%)
Sep 27, 2011 46.20 49.50 46.10 47.70 19,133 +2.70(+6.00%)
Sep 26, 2011 43.90 45.50 42.90 45.00 17,049 +0.60(+1.35%)
Sep 23, 2011 45.00 45.00 43.00 44.40 11,408 -0.70(-1.55%)
Sep 22, 2011 45.20 45.60 43.00 45.10 13,224 -1.80(-3.84%)
Sep 21, 2011 47.10 48.50 46.40 46.90 16,549 -0.20(-0.42%)
Sep 20, 2011 44.90 48.00 44.90 47.10 8,789 +1.30(+2.84%)
Sep 19, 2011 46.10 46.40 44.20 45.80 12,264 -0.10(-0.22%)
Sep 16, 2011 45.40 46.10 44.50 45.90 23,312 +0.90(+2.00%)
Sep 15, 2011 44.30 45.30 43.50 45.00 8,961 +1.10(+2.51%)
Sep 14, 2011 43.20 44.20 42.60 43.90 13,777 +0.10(+0.23%)
Sep 13, 2011 44.50 44.60 42.80 43.80 17,461 +0.20(+0.46%)
Sep 12, 2011 40.70 44.20 40.60 43.60 17,382 -2.30(-5.01%)
Sep 09, 2011 47.10 47.30 45.40 45.90 7,732 -1.20(-2.55%)
Sep 08, 2011 46.20 47.50 46.20 47.10 7,616 -0.20(-0.42%)
Sep 07, 2011 46.40 48.10 46.00 47.30 9,070 +1.20(+2.60%)
Sep 06, 2011 46.20 46.20 44.50 46.10 24,552 -2.00(-4.16%)
Sep 02, 2011 47.60 48.50 46.40 48.10 11,102 +0.50(+1.05%)
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.