Protalix BioTherapeutics, Inc. (PLX)
NYSEAMERICAN: PLX · Real-Time Price · USD
2.120
-0.040 (-1.85%)
At close: Apr 28, 2026, 4:00 PM EDT
2.120
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:46 PM EDT
Protalix BioTherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.15 | 2.16 | 2.12 | 2.12 | 2.12 | -1.85% | 345,193 |
| Apr 27, 2026 | 2.16 | 2.20 | 2.13 | 2.16 | 2.16 | -0.92% | 352,033 |
| Apr 24, 2026 | 2.14 | 2.19 | 2.12 | 2.18 | 2.18 | 1.87% | 405,200 |
| Apr 23, 2026 | 2.20 | 2.22 | 2.11 | 2.14 | 2.14 | -2.73% | 856,060 |
| Apr 22, 2026 | 2.22 | 2.24 | 2.18 | 2.20 | 2.20 | -0.90% | 498,490 |
| Apr 21, 2026 | 2.29 | 2.29 | 2.21 | 2.22 | 2.22 | -2.20% | 533,188 |
| Apr 20, 2026 | 2.30 | 2.30 | 2.25 | 2.27 | 2.27 | -2.16% | 512,972 |
| Apr 17, 2026 | 2.35 | 2.35 | 2.30 | 2.32 | 2.32 | 0.87% | 536,469 |
| Apr 16, 2026 | 2.37 | 2.37 | 2.28 | 2.30 | 2.30 | -3.36% | 763,249 |
| Apr 15, 2026 | 2.34 | 2.39 | 2.34 | 2.38 | 2.38 | 0.85% | 680,065 |
| Apr 14, 2026 | 2.32 | 2.38 | 2.31 | 2.36 | 2.36 | 3.06% | 735,889 |
| Apr 13, 2026 | 2.31 | 2.33 | 2.29 | 2.29 | 2.29 | -0.43% | 419,072 |
| Apr 10, 2026 | 2.29 | 2.32 | 2.26 | 2.30 | 2.30 | 0.88% | 394,161 |
| Apr 9, 2026 | 2.25 | 2.30 | 2.19 | 2.28 | 2.28 | 1.33% | 936,481 |
| Apr 8, 2026 | 2.25 | 2.30 | 2.21 | 2.25 | 2.25 | 2.74% | 867,390 |
| Apr 7, 2026 | 2.19 | 2.22 | 2.14 | 2.19 | 2.19 | -0.90% | 451,684 |
| Apr 6, 2026 | 2.15 | 2.23 | 2.13 | 2.21 | 2.21 | 2.79% | 651,065 |
| Apr 2, 2026 | 2.15 | 2.16 | 2.07 | 2.15 | 2.15 | -1.83% | 1,098,849 |
| Apr 1, 2026 | 2.21 | 2.26 | 2.17 | 2.19 | 2.19 | 0.92% | 864,382 |
| Mar 31, 2026 | 2.10 | 2.20 | 2.10 | 2.17 | 2.17 | 3.83% | 966,911 |
| Mar 30, 2026 | 2.11 | 2.12 | 2.04 | 2.09 | 2.09 | -2.34% | 1,066,089 |
| Mar 27, 2026 | 2.10 | 2.21 | 2.09 | 2.14 | 2.14 | 1.42% | 748,261 |
| Mar 26, 2026 | 2.14 | 2.18 | 2.06 | 2.11 | 2.11 | -2.31% | 951,603 |
| Mar 25, 2026 | 2.08 | 2.18 | 2.07 | 2.16 | 2.16 | 4.35% | 1,102,980 |
| Mar 24, 2026 | 2.13 | 2.14 | 2.03 | 2.07 | 2.07 | -2.82% | 729,104 |
| Mar 23, 2026 | 2.14 | 2.20 | 2.12 | 2.13 | 2.13 | -0.47% | 955,523 |
| Mar 20, 2026 | 2.21 | 2.24 | 2.11 | 2.14 | 2.14 | -4.04% | 1,538,005 |
| Mar 19, 2026 | 2.22 | 2.25 | 2.12 | 2.23 | 2.23 | 0.90% | 1,327,720 |
| Mar 18, 2026 | 2.28 | 2.32 | 2.07 | 2.21 | 2.21 | -20.79% | 3,357,122 |
| Mar 17, 2026 | 2.85 | 2.88 | 2.79 | 2.79 | 2.79 | -2.79% | 711,483 |
| Mar 16, 2026 | 2.77 | 2.92 | 2.77 | 2.87 | 2.87 | 1.41% | 964,894 |
| Mar 13, 2026 | 2.82 | 2.88 | 2.78 | 2.83 | 2.83 | 1.43% | 705,351 |
| Mar 12, 2026 | 2.82 | 2.86 | 2.78 | 2.79 | 2.79 | -3.46% | 473,763 |
| Mar 11, 2026 | 2.87 | 2.92 | 2.85 | 2.89 | 2.89 | -0.34% | 389,178 |
| Mar 10, 2026 | 2.88 | 2.98 | 2.87 | 2.90 | 2.90 | 0.69% | 632,431 |
| Mar 9, 2026 | 2.65 | 2.90 | 2.63 | 2.88 | 2.88 | 9.92% | 1,437,334 |
| Mar 6, 2026 | 2.70 | 2.73 | 2.59 | 2.62 | 2.62 | -5.76% | 883,369 |
| Mar 5, 2026 | 2.83 | 2.84 | 2.66 | 2.78 | 2.78 | -1.77% | 1,640,350 |
| Mar 4, 2026 | 2.86 | 2.94 | 2.82 | 2.83 | 2.83 | - | 684,014 |
| Mar 3, 2026 | 2.93 | 3.00 | 2.83 | 2.83 | 2.83 | -6.60% | 1,016,989 |
| Mar 2, 2026 | 2.82 | 3.05 | 2.78 | 3.03 | 3.03 | 5.21% | 1,872,850 |
| Feb 27, 2026 | 3.00 | 3.01 | 2.88 | 2.88 | 2.88 | -4.32% | 1,485,116 |
| Feb 26, 2026 | 3.02 | 3.04 | 2.94 | 3.01 | 3.01 | -0.66% | 917,724 |
| Feb 25, 2026 | 3.07 | 3.10 | 3.01 | 3.03 | 3.03 | 1.00% | 868,564 |
| Feb 24, 2026 | 3.14 | 3.17 | 2.99 | 3.00 | 3.00 | -4.46% | 2,835,900 |
| Feb 23, 2026 | 3.09 | 3.19 | 3.06 | 3.14 | 3.14 | 2.61% | 1,565,119 |
| Feb 20, 2026 | 3.15 | 3.15 | 3.00 | 3.06 | 3.06 | -2.86% | 1,333,053 |
| Feb 19, 2026 | 2.94 | 3.17 | 2.92 | 3.15 | 3.15 | 5.70% | 1,433,188 |
| Feb 18, 2026 | 2.98 | 3.06 | 2.88 | 2.98 | 2.98 | - | 2,108,306 |
| Feb 17, 2026 | 2.98 | 3.02 | 2.95 | 2.98 | 2.98 | 0.34% | 1,009,529 |
| Feb 13, 2026 | 2.85 | 3.02 | 2.81 | 2.97 | 2.97 | 3.85% | 1,184,488 |
| Feb 12, 2026 | 2.93 | 2.95 | 2.85 | 2.86 | 2.86 | -2.05% | 862,300 |
| Feb 11, 2026 | 2.77 | 2.95 | 2.75 | 2.92 | 2.92 | 8.15% | 2,525,197 |
| Feb 10, 2026 | 2.79 | 2.79 | 2.64 | 2.70 | 2.70 | -3.57% | 2,417,388 |
| Feb 9, 2026 | 2.93 | 2.93 | 2.78 | 2.80 | 2.80 | -3.11% | 2,126,501 |
| Feb 6, 2026 | 2.89 | 2.93 | 2.78 | 2.89 | 2.89 | -0.69% | 2,557,452 |
| Feb 5, 2026 | 2.86 | 3.03 | 2.85 | 2.91 | 2.91 | 0.34% | 2,411,305 |
| Feb 4, 2026 | 2.74 | 2.97 | 2.74 | 2.90 | 2.90 | 6.23% | 2,579,994 |
| Feb 3, 2026 | 2.64 | 2.79 | 2.62 | 2.73 | 2.73 | 5.00% | 2,485,760 |
| Feb 2, 2026 | 2.35 | 2.65 | 2.35 | 2.60 | 2.60 | 11.11% | 2,675,749 |
| Jan 30, 2026 | 2.08 | 2.39 | 2.08 | 2.34 | 2.34 | 13.04% | 3,121,795 |
| Jan 29, 2026 | 2.07 | 2.09 | 2.03 | 2.07 | 2.07 | 0.49% | 713,632 |
| Jan 28, 2026 | 2.12 | 2.13 | 2.05 | 2.06 | 2.06 | -2.83% | 692,786 |
| Jan 27, 2026 | 2.06 | 2.13 | 2.06 | 2.12 | 2.12 | 2.91% | 865,184 |
| Jan 26, 2026 | 2.07 | 2.10 | 2.03 | 2.06 | 2.06 | -0.96% | 874,170 |
| Jan 23, 2026 | 2.10 | 2.12 | 2.07 | 2.08 | 2.08 | -0.48% | 409,015 |
| Jan 22, 2026 | 2.09 | 2.12 | 2.06 | 2.09 | 2.09 | 0.97% | 494,644 |
| Jan 21, 2026 | 2.06 | 2.08 | 1.97 | 2.07 | 2.07 | 0.98% | 907,477 |
| Jan 20, 2026 | 2.03 | 2.07 | 2.00 | 2.05 | 2.05 | 0.49% | 425,281 |
| Jan 16, 2026 | 2.07 | 2.09 | 2.02 | 2.04 | 2.04 | -0.97% | 395,596 |
| Jan 15, 2026 | 2.06 | 2.11 | 2.01 | 2.06 | 2.06 | - | 586,522 |
| Jan 14, 2026 | 2.01 | 2.09 | 1.97 | 2.06 | 2.06 | 1.98% | 546,696 |
| Jan 13, 2026 | 2.10 | 2.13 | 2.01 | 2.02 | 2.02 | -3.81% | 475,044 |
| Jan 12, 2026 | 2.09 | 2.14 | 2.02 | 2.10 | 2.10 | 1.45% | 925,189 |
| Jan 9, 2026 | 2.02 | 2.11 | 1.99 | 2.07 | 2.07 | 3.50% | 1,568,566 |
| Jan 8, 2026 | 1.78 | 2.06 | 1.78 | 2.00 | 2.00 | 12.36% | 3,804,752 |
| Jan 7, 2026 | 1.78 | 1.80 | 1.76 | 1.78 | 1.78 | 0.56% | 461,641 |
| Jan 6, 2026 | 1.79 | 1.80 | 1.72 | 1.77 | 1.77 | -1.12% | 769,885 |
| Jan 5, 2026 | 1.74 | 1.82 | 1.74 | 1.79 | 1.79 | 2.87% | 714,324 |
| Jan 2, 2026 | 1.83 | 1.84 | 1.73 | 1.74 | 1.74 | -3.33% | 591,122 |
| Dec 31, 2025 | 1.72 | 1.81 | 1.72 | 1.80 | 1.80 | 3.45% | 624,895 |
| Dec 30, 2025 | 1.80 | 1.80 | 1.73 | 1.74 | 1.74 | -2.79% | 438,769 |
| Dec 29, 2025 | 1.78 | 1.83 | 1.76 | 1.79 | 1.79 | -1.10% | 638,329 |
| Dec 26, 2025 | 1.78 | 1.82 | 1.73 | 1.81 | 1.81 | 2.26% | 372,567 |
| Dec 24, 2025 | 1.75 | 1.79 | 1.74 | 1.77 | 1.77 | 1.14% | 402,332 |
| Dec 23, 2025 | 1.85 | 1.87 | 1.74 | 1.75 | 1.75 | -2.23% | 1,283,882 |
| Dec 22, 2025 | 1.75 | 1.84 | 1.75 | 1.79 | 1.79 | 3.47% | 912,818 |
| Dec 19, 2025 | 1.79 | 1.84 | 1.73 | 1.73 | 1.73 | -3.89% | 838,125 |
| Dec 18, 2025 | 1.79 | 1.81 | 1.75 | 1.80 | 1.80 | 2.27% | 381,923 |
| Dec 17, 2025 | 1.84 | 1.85 | 1.74 | 1.76 | 1.76 | -2.76% | 588,679 |
| Dec 16, 2025 | 1.74 | 1.83 | 1.74 | 1.81 | 1.81 | 4.02% | 341,283 |
| Dec 15, 2025 | 1.80 | 1.80 | 1.72 | 1.74 | 1.74 | -2.79% | 333,299 |
| Dec 12, 2025 | 1.81 | 1.86 | 1.76 | 1.79 | 1.79 | -2.19% | 544,857 |
| Dec 11, 2025 | 1.80 | 1.85 | 1.76 | 1.83 | 1.83 | 1.67% | 576,935 |
| Dec 10, 2025 | 1.73 | 1.83 | 1.73 | 1.80 | 1.80 | 2.86% | 526,279 |
| Dec 9, 2025 | 1.72 | 1.80 | 1.72 | 1.75 | 1.75 | 0.57% | 377,520 |
| Dec 8, 2025 | 1.71 | 1.78 | 1.68 | 1.74 | 1.74 | 0.58% | 465,679 |
| 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% | 581,032 |
| Dec 3, 2025 | 1.67 | 1.74 | 1.65 | 1.72 | 1.72 | 2.99% | 484,892 |