Protalix BioTherapeutics, Inc. Historical Stock Prices

PLX 
$1.45
*  
0.05
3.57%
Get PLX Alerts
*Delayed - data as of Aug. 28, 2015 13:59 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:59  1.40  1.47  1.40  1.45 12,983
08/27/2015 1.4 1.45 1.39 1.4 44,373
08/26/2015 1.34 1.56 1.34 1.39 345,613
08/25/2015 1.45 1.45 1.33 1.34 76,018
08/24/2015 1.42 1.47 1.33 1.33 215,589
08/21/2015 1.53 1.71 1.5 1.52 270,867
08/20/2015 1.57 1.575 1.53 1.55 139,826
08/19/2015 1.65 1.65 1.57 1.59 70,169
08/18/2015 1.65 1.67 1.6 1.63 24,291
08/17/2015 1.67 1.68 1.63 1.66 88,673
08/14/2015 1.6 1.66 1.57 1.63 42,209
08/13/2015 1.62 1.67 1.59 1.62 46,509
08/12/2015 1.63 1.63 1.565 1.63 29,202
08/11/2015 1.67 1.67 1.55 1.6298 72,411
08/10/2015 1.58 1.66 1.58 1.63 42,757
08/07/2015 1.65 1.65 1.55 1.57 83,092
08/06/2015 1.67 1.7 1.65 1.65 72,046
08/05/2015 1.68 1.7 1.65 1.69 54,947
08/04/2015 1.72 1.74 1.67 1.67 73,084
08/03/2015 1.71 1.7537 1.7 1.72 123,352
07/31/2015 1.62 1.68 1.62 1.64 49,057
07/30/2015 1.68 1.68 1.57 1.59 152,309
07/29/2015 1.7 1.72 1.63 1.65 134,749
07/28/2015 1.69 1.74 1.65 1.67 157,782
07/27/2015 1.72 1.78 1.67 1.71 115,228
07/24/2015 1.71 1.77 1.71 1.71 68,862
07/23/2015 1.76 1.81 1.71 1.71 102,102
07/22/2015 1.77 1.81 1.75 1.75 74,522
07/21/2015 1.83 1.85 1.74 1.77 440,335
07/20/2015 1.89 1.9 1.83 1.87 267,862
07/17/2015 1.94 1.94 1.87 1.89 35,979
07/16/2015 1.9 1.97 1.8999 1.91 403,220
07/15/2015 1.85 1.97 1.83 1.92 466,260
07/14/2015 1.86 1.87 1.84 1.86 60,725
07/13/2015 1.84 1.86 1.82 1.86 85,358
07/10/2015 1.79 1.86 1.79 1.82 36,695
07/09/2015 1.8 1.86 1.78 1.79 110,420
07/08/2015 1.82 1.86 1.79 1.79 126,006
07/07/2015 1.9 1.9 1.84 1.85 151,966
07/06/2015 1.93 1.93 1.81 1.89 182,878
07/02/2015 1.9 1.96 1.88 1.96 65,279
07/01/2015 1.93 1.95 1.88 1.91 128,706
06/30/2015 1.94 1.95 1.89 1.95 45,780
06/29/2015 1.95 1.97 1.88 1.92 204,010
06/26/2015 2 2.03 1.98 1.98 47,091
06/25/2015 2.02 2.04 1.99 2.03 48,783
06/24/2015 2.04 2.06 1.98 2.02 68,099
06/23/2015 2.07 2.1 2.03 2.06 82,138
06/22/2015 2.11 2.13 2.02 2.05 121,264
06/19/2015 2.05 2.16 2.01 2.14 318,494
06/18/2015 1.95 2.05 1.95 2.05 84,964
06/17/2015 1.95 2.01 1.95 1.99 46,168
06/16/2015 1.99 2.01 1.96 1.97 112,760
06/15/2015 2 2.02 1.955 1.98 179,894
06/12/2015 2.1 2.11 2.02 2.05 52,175
06/11/2015 2.13 2.15 2.08 2.1 89,127
06/10/2015 2.13 2.16 2.08 2.12 49,516
06/09/2015 2.18 2.18 2.1113 2.12 68,940
06/08/2015 2.16 2.2 2.13 2.2 218,215
06/05/2015 2.1 2.2 2.1 2.16 273,410
06/04/2015 2.1 2.2 2.1 2.17 290,237
06/03/2015 2.02 2.18 2.02 2.13 544,337
06/02/2015 1.98 2.0601 1.94 2.05 451,488
06/01/2015 1.97 2.06 1.94 2.02 653,268
05/29/2015 2.03 2.11 1.86 1.94 1,920,280
05/28/2015 2.05 2.14 2.02 2.04 1,029,178
05/27/2015 2.14 2.16 1.9801 2.06 3,009,369
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?