Quantcast

Protalix BioTherapeutics, Inc. (DE) Common Stock Historical Stock Prices

PLX 
$0.4794
*  
0.0116
2.36%
Get PLX Alerts
*Delayed - data as of Mar. 18, 2019 12:27 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

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.
12:27 0.50 0.5049 0.4618 0.4794 553,992
03/15/2019 0.4699 0.51 0.4489 0.491 1,046,039
03/14/2019 0.47 0.475 0.4301 0.4301 876,853
03/13/2019 0.4618 0.4789 0.456 0.4641 244,294
03/12/2019 0.4773 0.48 0.4591 0.4729 116,553
03/11/2019 0.4551 0.48 0.4551 0.466 197,816
03/08/2019 0.464 0.4883 0.4313 0.4551 243,185
03/07/2019 0.4525 0.51 0.45 0.464 1,062,075
03/06/2019 0.46 0.4748 0.4505 0.4505 167,801
03/05/2019 0.4746 0.4798 0.46 0.4632 315,613
03/04/2019 0.481 0.49 0.455 0.4848 238,494
03/01/2019 0.47 0.5097 0.47 0.4875 488,880
02/28/2019 0.4761 0.49 0.4622 0.473 251,056
02/27/2019 0.4792 0.488 0.4529 0.4731 202,502
02/26/2019 0.4823 0.5 0.47 0.48 161,321
02/25/2019 0.5 0.5099 0.466 0.4822 405,682
02/22/2019 0.495 0.5 0.4654 0.5 91,663
02/21/2019 0.4751 0.4899 0.465 0.4706 144,863
02/20/2019 0.4999 0.5075 0.4539 0.4539 797,150
02/19/2019 0.4519 0.55 0.45 0.52 1,978,982
02/15/2019 0.442 0.47 0.439 0.4534 304,010
02/14/2019 0.4614 0.4614 0.43 0.45 218,959
02/13/2019 0.4551 0.4614 0.43 0.4475 311,069
02/12/2019 0.46 0.47 0.44 0.4593 421,108
02/11/2019 0.451 0.48 0.44 0.45 405,529
02/08/2019 0.461 0.483 0.44 0.455 517,181
02/07/2019 0.52 0.52 0.441 0.46 1,006,424
02/06/2019 0.4999 0.55 0.4821 0.495 1,675,552
02/05/2019 0.55 0.57 0.385 0.48 4,342,464
02/04/2019 0.535 0.57 0.5 0.5403 1,458,942
02/01/2019 0.51 0.6 0.4939 0.55 3,671,470
01/31/2019 0.442 0.5 0.4302 0.486 1,638,046
01/30/2019 0.443 0.45 0.423 0.423 612,568
01/29/2019 0.44 0.45 0.4211 0.425 416,095
01/28/2019 0.457 0.46 0.43 0.4301 268,464
01/25/2019 0.422 0.4499 0.422 0.4341 206,992
01/24/2019 0.4241 0.4476 0.4241 0.43 132,984
01/23/2019 0.43 0.4398 0.41 0.4388 290,469
01/22/2019 0.4299 0.44 0.3962 0.44 279,220
01/18/2019 0.4327 0.4327 0.395 0.4281 362,492
01/17/2019 0.3981 0.435 0.3952 0.425 677,054
01/16/2019 0.3981 0.3981 0.3951 0.3981 273,456
01/15/2019 0.3892 0.3981 0.3892 0.398 235,926
01/14/2019 0.393 0.4 0.385 0.3979 224,121
01/11/2019 0.435 0.435 0.385 0.3981 1,059,999
01/10/2019 0.445 0.4483 0.42 0.4394 760,908
01/09/2019 0.429 0.45 0.422 0.435 467,702
01/08/2019 0.41 0.47 0.41 0.4149 838,551
01/07/2019 0.383 0.4 0.3742 0.3949 301,666
01/04/2019 0.4 0.4 0.37 0.3801 416,221
01/03/2019 0.35 0.4 0.3402 0.3801 456,576
01/02/2019 0.3179 0.3722 0.3144 0.34 499,319
12/31/2018 0.285 0.32 0.2801 0.311 730,217
12/28/2018 0.3011 0.3179 0.2799 0.2945 663,663
12/27/2018 0.3 0.32 0.2977 0.3021 373,766
12/26/2018 0.3 0.31 0.27 0.2975 779,144
12/24/2018 0.31 0.315 0.28 0.3 699,517
12/21/2018 0.3111 0.3199 0.3 0.312 487,236
12/20/2018 0.345 0.35 0.3 0.3159 490,963
12/19/2018 0.351 0.36 0.3335 0.345 408,272
12/18/2018 0.37 0.37 0.36 0.361 616,361
12/17/2018 0.39 0.3908 0.364 0.37 436,463
*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?

Smart Portfolio