Protalix BioTherapeutics, Inc. Historical Stock Prices

PLX 
$3.53
*  
0.16
4.75%
Get PLX Alerts
*Delayed - data as of Jul. 24, 2014 10:14 ET  -  Find a broker to begin trading PLX now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    PLX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
10:14  3.56  3.568  3.5201  3.53 38,025
07/23/2014 3.46 3.49 3.33 3.37 194,021
07/22/2014 3.47 3.5396 3.43 3.49 204,301
07/21/2014 3.35 3.5 3.3 3.45 1,373,060
07/18/2014 3.2101 3.42 3.2101 3.4 91,279
07/17/2014 3.29 3.35 3.25 3.28 404,552
07/16/2014 3.25 3.29 3.18 3.27 1,127,019
07/15/2014 3.29 3.33 3.25 3.26 228,938
07/14/2014 3.27 3.32 3.163 3.29 190,053
07/11/2014 3.33 3.33 3.16 3.25 223,652
07/10/2014 3.25 3.26 3.19 3.23 323,740
07/09/2014 3.29 3.31 3.24 3.28 131,558
07/08/2014 3.33 3.36 3.19 3.26 401,051
07/07/2014 3.4 3.43 3.3 3.37 427,486
07/03/2014 3.5 3.52 3.4599 3.47 392,780
07/02/2014 3.56 3.61 3.494 3.5 583,103
07/01/2014 3.55 3.6 3.49 3.56 576,033
06/30/2014 3.74 3.78 3.55 3.65 200,911
06/27/2014 3.78 3.8 3.75 3.77 79,271
06/26/2014 3.74 3.84 3.71 3.78 180,029
06/25/2014 3.76 3.787 3.72 3.75 100,917
06/24/2014 3.87 3.87 3.75 3.8 201,117
06/23/2014 3.93 4.07 3.78 3.82 393,839
06/20/2014 3.94 3.94 3.86 3.91 57,578
06/19/2014 4.11 4.14 3.88 3.91 133,061
06/18/2014 3.9 4.13 3.87 4.11 542,651
06/17/2014 3.84 3.9 3.82 3.86 81,421
06/16/2014 3.85 3.89 3.81 3.85 121,915
06/13/2014 3.85 3.85 3.75 3.8 83,138
06/12/2014 3.76 3.88 3.76 3.85 87,867
06/11/2014 3.85 3.88 3.8 3.8 83,886
06/10/2014 3.85 3.9 3.83 3.83 120,627
06/09/2014 3.87 3.96 3.81 3.89 167,683
06/06/2014 3.87 3.94 3.87 3.93 107,289
06/05/2014 3.9 3.9 3.82 3.86 188,972
06/04/2014 3.88 3.93 3.82 3.87 91,896
06/03/2014 3.85 3.94 3.85 3.86 59,557
06/02/2014 4.01 4.02 3.85 3.86 182,822
05/30/2014 4.2 4.2 3.98 4 424,916
05/29/2014 3.96 3.97 3.84 3.85 129,054
05/28/2014 3.95 4 3.92 3.96 153,321
05/27/2014 3.8 3.94 3.771 3.9 165,402
05/23/2014 3.82 3.86 3.76 3.83 158,716
05/22/2014 3.91 3.98 3.79 3.85 133,518
05/21/2014 3.86 3.92 3.82 3.86 160,659
05/20/2014 3.91 3.93 3.84 3.89 141,486
05/19/2014 3.85 3.91 3.8 3.88 145,307
05/16/2014 3.76 3.87 3.76 3.82 151,361
05/15/2014 3.79 3.87 3.77 3.77 187,194
05/14/2014 3.9 3.95 3.78 3.81 373,451
05/13/2014 3.91 3.94 3.85 3.9 249,728
05/12/2014 3.88 4.04 3.79 3.79 357,739
05/09/2014 3.81 3.92 3.78 3.85 114,195
05/08/2014 3.95 4 3.81 3.81 186,122
05/07/2014 4.08 4.08 3.95 3.99 117,382
05/06/2014 4.09 4.12 4.03 4.08 48,661
05/05/2014 4.01 4.1 4.01 4.08 54,550
05/02/2014 4.03 4.09 3.96 4.05 120,458
05/01/2014 4.08 4.14 4.02 4.04 133,309
04/30/2014 4.06 4.09 4.01 4.05 70,141
04/29/2014 4.08 4.1 4 4.06 69,570
04/28/2014 4.06 4.1 3.99 4.09 138,425
04/25/2014 4.13 4.17 4.02 4.03 151,735
04/24/2014 4.17 4.2 4.08 4.13 93,948
04/23/2014 4.22 4.22 4.09 4.17 76,065
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?