Protalix BioTherapeutics, Inc. (PLX)
NYSEAMERICAN: PLX · Real-Time Price · USD
1.730
-0.020 (-1.14%)
Dec 5, 2025, 4:00 PM EST - Market closed
Protalix BioTherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.76 | 1.77 | 1.71 | 1.73 | 1.73 | -1.14% | 440,782 |
| Dec 4, 2025 | 1.71 | 1.78 | 1.69 | 1.75 | 1.75 | 1.74% | 560,693 |
| Dec 3, 2025 | 1.67 | 1.74 | 1.65 | 1.72 | 1.72 | 2.99% | 484,892 |
| Dec 2, 2025 | 1.72 | 1.76 | 1.65 | 1.67 | 1.67 | -1.76% | 638,465 |
| Dec 1, 2025 | 1.76 | 1.81 | 1.70 | 1.70 | 1.70 | -4.49% | 713,459 |
| Nov 28, 2025 | 1.83 | 1.85 | 1.78 | 1.78 | 1.78 | -2.73% | 294,674 |
| Nov 26, 2025 | 1.82 | 1.86 | 1.79 | 1.83 | 1.83 | 2.23% | 614,572 |
| Nov 25, 2025 | 1.75 | 1.82 | 1.71 | 1.79 | 1.79 | 2.29% | 423,353 |
| Nov 24, 2025 | 1.80 | 1.83 | 1.75 | 1.75 | 1.75 | - | 367,931 |
| Nov 21, 2025 | 1.71 | 1.79 | 1.71 | 1.75 | 1.75 | 0.57% | 684,515 |
| Nov 20, 2025 | 1.83 | 1.88 | 1.71 | 1.74 | 1.74 | -1.69% | 605,353 |
| Nov 19, 2025 | 1.86 | 1.88 | 1.76 | 1.77 | 1.77 | -5.85% | 487,769 |
| Nov 18, 2025 | 1.88 | 1.93 | 1.84 | 1.88 | 1.88 | -0.53% | 529,652 |
| Nov 17, 2025 | 1.87 | 1.92 | 1.85 | 1.89 | 1.89 | 1.61% | 563,081 |
| Nov 14, 2025 | 1.71 | 1.99 | 1.70 | 1.86 | 1.86 | -3.63% | 662,728 |
| Nov 13, 2025 | 1.84 | 2.04 | 1.81 | 1.93 | 1.93 | -9.81% | 1,523,502 |
| Nov 12, 2025 | 2.12 | 2.17 | 2.10 | 2.14 | 2.14 | 0.47% | 454,408 |
| Nov 11, 2025 | 2.15 | 2.18 | 2.10 | 2.13 | 2.13 | - | 351,274 |
| Nov 10, 2025 | 2.21 | 2.22 | 2.10 | 2.13 | 2.13 | -2.74% | 574,412 |
| Nov 7, 2025 | 2.15 | 2.21 | 2.04 | 2.19 | 2.19 | -1.35% | 601,028 |
| Nov 6, 2025 | 2.36 | 2.38 | 2.21 | 2.22 | 2.22 | -6.72% | 508,359 |
| Nov 5, 2025 | 2.37 | 2.40 | 2.28 | 2.38 | 2.38 | 1.71% | 522,619 |
| Nov 4, 2025 | 2.31 | 2.38 | 2.25 | 2.34 | 2.34 | -2.09% | 411,954 |
| Nov 3, 2025 | 2.38 | 2.41 | 2.30 | 2.39 | 2.39 | 0.84% | 647,720 |
| Oct 31, 2025 | 2.28 | 2.40 | 2.24 | 2.37 | 2.37 | 4.87% | 478,311 |
| Oct 30, 2025 | 2.34 | 2.37 | 2.25 | 2.26 | 2.26 | -4.64% | 454,888 |
| Oct 29, 2025 | 2.30 | 2.42 | 2.22 | 2.37 | 2.37 | 3.04% | 1,632,949 |
| Oct 28, 2025 | 2.41 | 2.44 | 2.28 | 2.30 | 2.30 | -3.36% | 412,271 |
| Oct 27, 2025 | 2.43 | 2.45 | 2.32 | 2.38 | 2.38 | 0.85% | 741,946 |
| Oct 24, 2025 | 2.32 | 2.41 | 2.25 | 2.36 | 2.36 | 2.16% | 740,682 |
| Oct 23, 2025 | 2.25 | 2.33 | 2.21 | 2.31 | 2.31 | 1.76% | 460,077 |
| Oct 22, 2025 | 2.13 | 2.27 | 2.10 | 2.27 | 2.27 | 6.07% | 597,464 |
| Oct 21, 2025 | 2.14 | 2.16 | 2.02 | 2.14 | 2.14 | - | 575,450 |
| Oct 20, 2025 | 1.87 | 2.15 | 1.82 | 2.14 | 2.14 | 15.05% | 1,455,591 |
| Oct 17, 2025 | 1.68 | 1.90 | 1.60 | 1.86 | 1.86 | -22.50% | 5,510,126 |
| Oct 16, 2025 | 2.49 | 2.55 | 2.40 | 2.40 | 2.40 | -3.61% | 710,519 |
| Oct 15, 2025 | 2.45 | 2.49 | 2.37 | 2.49 | 2.49 | 5.06% | 827,939 |
| Oct 14, 2025 | 2.39 | 2.41 | 2.31 | 2.37 | 2.37 | -3.27% | 628,460 |
| Oct 13, 2025 | 2.43 | 2.47 | 2.36 | 2.45 | 2.45 | 3.81% | 769,535 |
| Oct 10, 2025 | 2.57 | 2.57 | 2.36 | 2.36 | 2.36 | -7.81% | 1,193,114 |
| Oct 9, 2025 | 2.58 | 2.61 | 2.48 | 2.56 | 2.56 | -0.39% | 849,435 |
| Oct 8, 2025 | 2.55 | 2.60 | 2.53 | 2.57 | 2.57 | 2.80% | 592,232 |
| Oct 7, 2025 | 2.64 | 2.66 | 2.47 | 2.50 | 2.50 | -3.85% | 1,690,333 |
| Oct 6, 2025 | 2.52 | 2.62 | 2.46 | 2.60 | 2.60 | 7.00% | 1,503,432 |
| Oct 3, 2025 | 2.35 | 2.52 | 2.33 | 2.43 | 2.43 | 3.85% | 1,164,991 |
| Oct 2, 2025 | 2.36 | 2.42 | 2.30 | 2.34 | 2.34 | -0.85% | 719,359 |
| Oct 1, 2025 | 2.24 | 2.36 | 2.22 | 2.36 | 2.36 | 6.31% | 1,218,715 |
| Sep 30, 2025 | 2.18 | 2.26 | 2.15 | 2.22 | 2.22 | 2.78% | 767,172 |
| Sep 29, 2025 | 2.08 | 2.17 | 2.08 | 2.16 | 2.16 | 4.85% | 525,306 |
| Sep 26, 2025 | 2.05 | 2.08 | 2.00 | 2.06 | 2.06 | 0.98% | 369,541 |
| Sep 25, 2025 | 2.03 | 2.06 | 1.99 | 2.04 | 2.04 | -0.97% | 360,669 |
| Sep 24, 2025 | 2.00 | 2.08 | 1.98 | 2.06 | 2.06 | 5.10% | 664,772 |
| Sep 23, 2025 | 2.01 | 2.12 | 1.96 | 1.96 | 1.96 | -3.92% | 997,175 |
| Sep 22, 2025 | 1.94 | 2.04 | 1.87 | 2.04 | 2.04 | 7.94% | 1,160,218 |
| Sep 19, 2025 | 1.86 | 1.91 | 1.86 | 1.89 | 1.89 | 1.61% | 765,253 |
| Sep 18, 2025 | 1.87 | 1.92 | 1.84 | 1.86 | 1.86 | -0.53% | 419,996 |
| Sep 17, 2025 | 1.97 | 1.97 | 1.84 | 1.87 | 1.87 | -4.10% | 871,504 |
| Sep 16, 2025 | 1.90 | 1.96 | 1.87 | 1.95 | 1.95 | 2.09% | 605,972 |
| Sep 15, 2025 | 1.84 | 1.94 | 1.81 | 1.91 | 1.91 | 5.52% | 1,353,468 |
| Sep 12, 2025 | 1.76 | 1.85 | 1.73 | 1.81 | 1.81 | 4.02% | 910,941 |
| Sep 11, 2025 | 1.68 | 1.76 | 1.68 | 1.74 | 1.74 | 2.96% | 378,384 |
| Sep 10, 2025 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | -1.74% | 441,165 |
| Sep 9, 2025 | 1.59 | 1.72 | 1.59 | 1.72 | 1.72 | 8.86% | 656,306 |
| Sep 8, 2025 | 1.54 | 1.60 | 1.53 | 1.58 | 1.58 | 2.60% | 1,833,050 |
| Sep 5, 2025 | 1.60 | 1.60 | 1.52 | 1.54 | 1.54 | -3.14% | 1,199,310 |
| Sep 4, 2025 | 1.60 | 1.61 | 1.56 | 1.59 | 1.59 | -0.63% | 370,324 |
| Sep 3, 2025 | 1.68 | 1.69 | 1.60 | 1.60 | 1.60 | -2.44% | 393,522 |
| Sep 2, 2025 | 1.57 | 1.68 | 1.57 | 1.64 | 1.64 | 5.81% | 708,498 |
| Aug 29, 2025 | 1.56 | 1.59 | 1.52 | 1.55 | 1.55 | - | 672,673 |
| Aug 28, 2025 | 1.60 | 1.61 | 1.55 | 1.55 | 1.55 | -3.13% | 495,276 |
| Aug 27, 2025 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | -1.23% | 341,291 |
| Aug 26, 2025 | 1.61 | 1.63 | 1.58 | 1.62 | 1.62 | 1.25% | 1,312,933 |
| Aug 25, 2025 | 1.64 | 1.66 | 1.59 | 1.60 | 1.60 | -3.61% | 521,935 |
| Aug 22, 2025 | 1.58 | 1.66 | 1.57 | 1.66 | 1.66 | 5.06% | 690,791 |
| Aug 21, 2025 | 1.54 | 1.59 | 1.54 | 1.58 | 1.58 | 0.64% | 269,097 |
| Aug 20, 2025 | 1.54 | 1.57 | 1.48 | 1.57 | 1.57 | 2.61% | 240,609 |
| Aug 19, 2025 | 1.54 | 1.55 | 1.47 | 1.53 | 1.53 | -0.65% | 676,034 |
| Aug 18, 2025 | 1.51 | 1.57 | 1.49 | 1.54 | 1.54 | 4.05% | 644,497 |
| Aug 15, 2025 | 1.52 | 1.52 | 1.46 | 1.48 | 1.48 | -2.63% | 702,056 |
| Aug 14, 2025 | 1.56 | 1.60 | 1.51 | 1.52 | 1.52 | -5.59% | 933,766 |
| Aug 13, 2025 | 1.55 | 1.68 | 1.55 | 1.61 | 1.61 | -1.83% | 939,806 |
| Aug 12, 2025 | 1.63 | 1.66 | 1.60 | 1.64 | 1.64 | 1.86% | 553,781 |
| Aug 11, 2025 | 1.55 | 1.62 | 1.52 | 1.61 | 1.61 | 4.55% | 856,210 |
| Aug 8, 2025 | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | 1.99% | 293,772 |
| Aug 7, 2025 | 1.50 | 1.56 | 1.50 | 1.51 | 1.51 | 2.03% | 626,245 |
| Aug 6, 2025 | 1.42 | 1.50 | 1.42 | 1.48 | 1.48 | 4.23% | 284,038 |
| Aug 5, 2025 | 1.49 | 1.53 | 1.42 | 1.42 | 1.42 | -5.33% | 377,481 |
| Aug 4, 2025 | 1.47 | 1.51 | 1.45 | 1.50 | 1.50 | 3.45% | 297,622 |
| Aug 1, 2025 | 1.43 | 1.48 | 1.41 | 1.45 | 1.45 | -0.68% | 357,112 |
| Jul 31, 2025 | 1.50 | 1.52 | 1.44 | 1.46 | 1.46 | -2.01% | 511,768 |
| Jul 30, 2025 | 1.47 | 1.52 | 1.47 | 1.49 | 1.49 | 2.05% | 414,059 |
| Jul 29, 2025 | 1.50 | 1.53 | 1.46 | 1.46 | 1.46 | -2.67% | 455,905 |
| Jul 28, 2025 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | -0.66% | 454,506 |
| Jul 25, 2025 | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | -2.58% | 287,135 |
| Jul 24, 2025 | 1.59 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | 395,953 |
| Jul 23, 2025 | 1.63 | 1.64 | 1.58 | 1.60 | 1.60 | 1.27% | 621,506 |
| Jul 22, 2025 | 1.57 | 1.59 | 1.53 | 1.58 | 1.58 | 3.95% | 796,680 |
| Jul 21, 2025 | 1.53 | 1.60 | 1.49 | 1.52 | 1.52 | 4.83% | 814,670 |
| Jul 18, 2025 | 1.51 | 1.52 | 1.45 | 1.45 | 1.45 | -3.33% | 514,630 |
| Jul 17, 2025 | 1.47 | 1.51 | 1.45 | 1.50 | 1.50 | 4.90% | 684,258 |