Protalix BioTherapeutics, Inc.PLXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.35 | $2.65 | $2.35 | $2.60 | 2.68M |
| 1/30/2026 | $2.08 | $2.39 | $2.08 | $2.34 | 3.14M |
| 1/29/2026 | $2.07 | $2.09 | $2.03 | $2.07 | 717,354 |
| 1/28/2026 | $2.12 | $2.13 | $2.05 | $2.06 | 692,800 |
| 1/27/2026 | $2.06 | $2.13 | $2.06 | $2.12 | 867,910 |
| 1/26/2026 | $2.07 | $2.10 | $2.03 | $2.06 | 875,500 |
| 1/23/2026 | $2.10 | $2.12 | $2.07 | $2.08 | 418,000 |
| 1/22/2026 | $2.09 | $2.12 | $2.06 | $2.09 | 494,644 |
| 1/21/2026 | $2.06 | $2.08 | $1.97 | $2.07 | 907,700 |
| 1/20/2026 | $2.03 | $2.07 | $2.00 | $2.05 | 425,601 |
| 1/16/2026 | $2.07 | $2.09 | $2.02 | $2.04 | 405,154 |
| 1/15/2026 | $2.06 | $2.11 | $2.01 | $2.06 | 586,522 |
| 1/14/2026 | $2.01 | $2.09 | $1.97 | $2.06 | 546,700 |
| 1/13/2026 | $2.10 | $2.13 | $2.01 | $2.02 | 476,544 |
| 1/12/2026 | $2.09 | $2.13 | $2.02 | $2.10 | 929,044 |
| 1/9/2026 | $2.02 | $2.11 | $1.99 | $2.07 | 1.58M |
| 1/8/2026 | $1.78 | $2.06 | $1.78 | $2.00 | 3.83M |
| 1/7/2026 | $1.78 | $1.80 | $1.76 | $1.78 | 466,831 |
| 1/6/2026 | $1.79 | $1.80 | $1.72 | $1.77 | 770,516 |
| 1/5/2026 | $1.74 | $1.82 | $1.74 | $1.79 | 717,002 |
| 1/2/2026 | $1.83 | $1.84 | $1.73 | $1.74 | 592,109 |
| 12/31/2025 | $1.72 | $1.81 | $1.72 | $1.80 | 625,400 |
| 12/30/2025 | $1.80 | $1.80 | $1.73 | $1.74 | 438,816 |
| 12/29/2025 | $1.78 | $1.83 | $1.76 | $1.79 | 640,700 |
| 12/26/2025 | $1.78 | $1.82 | $1.73 | $1.81 | 374,600 |
| 12/24/2025 | $1.75 | $1.79 | $1.74 | $1.77 | 402,344 |
| 12/23/2025 | $1.85 | $1.87 | $1.74 | $1.75 | 1.28M |
| 12/22/2025 | $1.75 | $1.84 | $1.75 | $1.79 | 914,400 |
| 12/19/2025 | $1.79 | $1.84 | $1.73 | $1.73 | 849,736 |
| 12/18/2025 | $1.79 | $1.81 | $1.75 | $1.80 | 381,923 |
| 12/17/2025 | $1.84 | $1.85 | $1.74 | $1.76 | 588,700 |
| 12/16/2025 | $1.74 | $1.83 | $1.74 | $1.81 | 341,300 |
| 12/15/2025 | $1.80 | $1.80 | $1.72 | $1.74 | 333,300 |
| 12/12/2025 | $1.81 | $1.86 | $1.76 | $1.79 | 544,900 |
| 12/11/2025 | $1.80 | $1.85 | $1.76 | $1.83 | 576,935 |
| 12/10/2025 | $1.73 | $1.83 | $1.73 | $1.80 | 526,300 |
| 12/9/2025 | $1.72 | $1.80 | $1.72 | $1.75 | 377,520 |
| 12/8/2025 | $1.71 | $1.78 | $1.68 | $1.74 | 465,679 |
| 12/5/2025 | $1.76 | $1.77 | $1.71 | $1.73 | 440,800 |
| 12/4/2025 | $1.71 | $1.78 | $1.69 | $1.75 | 581,032 |
| 12/3/2025 | $1.67 | $1.74 | $1.65 | $1.72 | 484,892 |
| 12/2/2025 | $1.72 | $1.76 | $1.65 | $1.67 | 638,500 |
| 12/1/2025 | $1.76 | $1.81 | $1.70 | $1.70 | 713,500 |
| 11/28/2025 | $1.83 | $1.85 | $1.78 | $1.78 | 294,700 |
| 11/26/2025 | $1.82 | $1.86 | $1.79 | $1.83 | 614,600 |
| 11/25/2025 | $1.75 | $1.82 | $1.71 | $1.79 | 423,408 |
| 11/24/2025 | $1.80 | $1.83 | $1.75 | $1.75 | 367,931 |
| 11/21/2025 | $1.71 | $1.79 | $1.71 | $1.75 | 684,631 |
| 11/20/2025 | $1.83 | $1.88 | $1.71 | $1.74 | 605,400 |
| 11/19/2025 | $1.86 | $1.88 | $1.76 | $1.77 | 487,800 |
| 11/18/2025 | $1.88 | $1.93 | $1.84 | $1.88 | 529,652 |
| 11/17/2025 | $1.87 | $1.92 | $1.85 | $1.89 | 563,100 |
| 11/14/2025 | $1.71 | $1.99 | $1.70 | $1.86 | 662,728 |
| 11/13/2025 | $1.84 | $2.04 | $1.81 | $1.93 | 1.52M |
| 11/12/2025 | $2.12 | $2.17 | $2.10 | $2.14 | 454,408 |
| 11/11/2025 | $2.15 | $2.18 | $2.10 | $2.13 | 351,300 |
| 11/10/2025 | $2.21 | $2.22 | $2.10 | $2.13 | 574,412 |
| 11/7/2025 | $2.15 | $2.21 | $2.04 | $2.19 | 601,028 |
| 11/6/2025 | $2.36 | $2.38 | $2.21 | $2.22 | 508,400 |
| 11/5/2025 | $2.37 | $2.40 | $2.28 | $2.38 | 522,619 |