Protalix BioTherapeutics ... (PLX)
2.54
-0.05 (-1.93%)
At close: Apr 03, 2025, 12:51 PM
Protalix BioTherapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 2.55 | 2.61 | 2.54 | 2.59 | 0.05 | 1.97% | 385,676 |
| Apr 1, 2025 | 2.56 | 2.59 | 2.50 | 2.54 | -0.02 | -0.78% | 459,000 |
| Mar 31, 2025 | 2.55 | 2.59 | 2.43 | 2.56 | -0.02 | -0.78% | 547,924 |
| Mar 28, 2025 | 2.59 | 2.62 | 2.53 | 2.58 | 0.00 | 0.00% | 466,239 |
| Mar 27, 2025 | 2.50 | 2.60 | 2.46 | 2.58 | 0.10 | 4.03% | 665,051 |
| Mar 26, 2025 | 2.53 | 2.53 | 2.46 | 2.48 | -0.05 | -1.98% | 324,058 |
| Mar 25, 2025 | 2.60 | 2.61 | 2.52 | 2.53 | -0.07 | -2.69% | 506,428 |
| Mar 24, 2025 | 2.57 | 2.66 | 2.53 | 2.60 | 0.11 | 4.42% | 999,785 |
| Mar 21, 2025 | 2.35 | 2.49 | 2.30 | 2.49 | 0.13 | 5.51% | 678,177 |
| Mar 20, 2025 | 2.26 | 2.40 | 2.24 | 2.36 | 0.11 | 4.89% | 555,851 |
| Mar 19, 2025 | 2.33 | 2.44 | 2.25 | 2.25 | -0.10 | -4.26% | 711,500 |
| Mar 18, 2025 | 2.49 | 2.51 | 2.22 | 2.35 | -0.10 | -4.08% | 1,218,322 |
| Mar 17, 2025 | 2.37 | 2.65 | 2.37 | 2.45 | 0.21 | 9.37% | 1,968,113 |
| Mar 14, 2025 | 2.21 | 2.24 | 2.16 | 2.24 | 0.07 | 3.23% | 696,353 |
| Mar 13, 2025 | 2.26 | 2.27 | 2.13 | 2.17 | -0.07 | -3.13% | 594,800 |
| Mar 12, 2025 | 2.27 | 2.30 | 2.22 | 2.24 | -0.02 | -0.88% | 447,749 |
| Mar 11, 2025 | 2.34 | 2.36 | 2.21 | 2.26 | -0.07 | -3.00% | 558,196 |
| Mar 10, 2025 | 2.34 | 2.36 | 2.30 | 2.33 | -0.01 | -0.43% | 2,345,076 |
| Mar 7, 2025 | 2.35 | 2.37 | 2.32 | 2.34 | -0.03 | -1.27% | 468,252 |
| Mar 6, 2025 | 2.36 | 2.37 | 2.32 | 2.37 | 0.00 | 0.00% | 620,700 |
| Mar 5, 2025 | 2.33 | 2.37 | 2.32 | 2.37 | 0.05 | 2.16% | 454,710 |
| Mar 4, 2025 | 2.29 | 2.36 | 2.28 | 2.32 | 0.01 | 0.43% | 591,536 |
| Mar 3, 2025 | 2.35 | 2.41 | 2.30 | 2.31 | -0.02 | -0.86% | 967,645 |
| Feb 28, 2025 | 2.28 | 2.37 | 2.20 | 2.33 | 0.00 | 0.00% | 650,042 |
| Feb 27, 2025 | 2.39 | 2.39 | 2.27 | 2.33 | -0.05 | -2.10% | 368,498 |
| Feb 26, 2025 | 2.38 | 2.40 | 2.34 | 2.38 | 0.00 | 0.00% | 532,400 |
| Feb 25, 2025 | 2.34 | 2.41 | 2.32 | 2.38 | 0.03 | 1.28% | 558,101 |
| Feb 24, 2025 | 2.38 | 2.40 | 2.33 | 2.35 | -0.04 | -1.67% | 585,970 |
| Feb 21, 2025 | 2.45 | 2.47 | 2.36 | 2.39 | -0.04 | -1.65% | 536,900 |
| Feb 20, 2025 | 2.50 | 2.52 | 2.39 | 2.43 | -0.07 | -2.80% | 501,200 |
| Feb 19, 2025 | 2.52 | 2.56 | 2.45 | 2.50 | -0.02 | -0.79% | 482,800 |
| Feb 18, 2025 | 2.65 | 2.65 | 2.51 | 2.52 | -0.17 | -6.32% | 979,301 |
| Feb 14, 2025 | 2.67 | 2.69 | 2.64 | 2.69 | 0.03 | 1.13% | 252,654 |
| Feb 13, 2025 | 2.69 | 2.73 | 2.62 | 2.66 | -0.01 | -0.37% | 291,000 |
| Feb 12, 2025 | 2.50 | 2.70 | 2.49 | 2.67 | 0.16 | 6.37% | 719,483 |
| Feb 11, 2025 | 2.50 | 2.55 | 2.43 | 2.51 | -0.04 | -1.57% | 633,164 |
| Feb 10, 2025 | 2.65 | 2.68 | 2.54 | 2.55 | -0.11 | -4.14% | 804,818 |
| Feb 7, 2025 | 2.72 | 2.72 | 2.62 | 2.66 | -0.03 | -1.12% | 566,166 |
| Feb 6, 2025 | 2.70 | 2.76 | 2.62 | 2.69 | 0.02 | 0.75% | 916,713 |
| Feb 5, 2025 | 2.55 | 2.71 | 2.55 | 2.67 | 0.15 | 5.95% | 1,138,400 |
| Feb 4, 2025 | 2.42 | 2.54 | 2.39 | 2.52 | 0.10 | 4.13% | 1,093,603 |
| Feb 3, 2025 | 2.36 | 2.47 | 2.33 | 2.42 | -0.01 | -0.41% | 877,300 |
| Jan 31, 2025 | 2.40 | 2.46 | 2.30 | 2.43 | 0.05 | 2.10% | 362,533 |
| Jan 30, 2025 | 2.37 | 2.40 | 2.34 | 2.38 | 0.01 | 0.42% | 267,235 |
| Jan 29, 2025 | 2.33 | 2.39 | 2.29 | 2.37 | 0.06 | 2.60% | 301,801 |
| Jan 28, 2025 | 2.23 | 2.36 | 2.23 | 2.31 | 0.08 | 3.59% | 412,012 |
| Jan 27, 2025 | 2.41 | 2.44 | 2.18 | 2.23 | -0.23 | -9.35% | 1,267,758 |
| Jan 24, 2025 | 2.53 | 2.54 | 2.43 | 2.46 | -0.07 | -2.77% | 526,205 |
| Jan 23, 2025 | 2.37 | 2.53 | 2.35 | 2.53 | 0.16 | 6.75% | 1,170,400 |
| Jan 22, 2025 | 2.36 | 2.39 | 2.30 | 2.37 | 0.04 | 1.72% | 471,741 |