PROLOR BIOTECH $6.42

down -0.02


22/5/2013 02:22 PM  |  NYSEAMEX : PBTH  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

PBTH historical data

Date Open High Low Close Volume
5/21/2013 6.50 6.55 6.40 6.44 1701
5/20/2013 6.48 6.56 6.40 6.41 2962
5/17/2013 6.40 6.52 6.40 6.49 3587
5/16/2013 6.38 6.45 6.34 6.34 1475
5/15/2013 6.31 6.55 6.31 6.43 3713
5/14/2013 6.28 6.41 6.24 6.36 2751
5/13/2013 6.25 6.31 6.22 6.25 3627
5/10/2013 6.31 6.35 6.23 6.29 5616
5/9/2013 6.18 6.37 6.11 6.25 3575
5/8/2013 6.25 6.29 6.16 6.20 1442
5/7/2013 6.25 6.25 6.19 6.25 4780
5/6/2013 6.17 6.25 6.10 6.25 4636
5/3/2013 6.32 6.34 6.11 6.13 4286
5/2/2013 6.23 6.30 6.16 6.30 3572
5/1/2013 6.18 6.27 6.12 6.15 4490
4/30/2013 6.26 6.30 6.22 6.24 3252
4/29/2013 6.34 6.38 6.25 6.26 7489
4/26/2013 6.30 6.39 6.25 6.30 5443
4/25/2013 6.26 6.35 6.20 6.29 12652
4/24/2013 6.32 6.41 6.08 6.32 30263
4/23/2013 5.81 5.99 5.76 5.83 6483
4/22/2013 5.70 5.79 5.54 5.62 1775
4/19/2013 5.44 5.68 5.40 5.56 778
4/18/2013 5.52 5.62 5.35 5.48 1085
4/17/2013 5.58 5.60 5.34 5.52 1855
4/16/2013 5.37 5.67 5.30 5.55 2013
4/15/2013 5.44 5.44 5.34 5.41 1320
4/12/2013 5.57 5.63 5.33 5.42 1458
4/11/2013 5.17 6.38 5.15 5.47 25129
4/10/2013 5.10 5.10 4.98 5.02 743
4/9/2013 5.02 5.14 5.01 5.07 1396
4/8/2013 4.93 5.06 4.92 5.01 748
4/5/2013 4.82 4.95 4.81 4.86 625
4/4/2013 4.90 4.95 4.82 4.83 363
4/3/2013 4.98 4.98 4.92 4.92 633
4/2/2013 5.04 5.09 4.97 4.99 525
4/1/2013 4.90 5.05 4.82 4.97 406
3/28/2013 4.95 5.08 4.80 5.06 363
3/27/2013 5.08 5.12 5.01 5.08 357
3/26/2013 5.05 5.14 5.05 5.11 484
3/25/2013 5.08 5.12 5.08 5.11 258
3/22/2013 5.12 5.12 5.06 5.10 194
3/21/2013 5.05 5.12 5.04 5.12 577
3/20/2013 5.19 5.23 5.08 5.09 371
3/19/2013 5.10 5.32 5.08 5.21 995
3/18/2013 5.00 5.10 4.98 5.09 451
3/15/2013 5.05 5.07 4.97 5.00 448
3/14/2013 5.10 5.11 4.98 5.02 403
3/13/2013 5.10 5.16 4.98 5.11 599
3/12/2013 5.08 5.13 5.01 5.09 271
3/11/2013 5.19 5.19 5.04 5.11 640
3/8/2013 5.15 5.22 5.13 5.19 1235
3/7/2013 4.86 5.20 4.86 5.18 2258
3/6/2013 5.17 5.18 5.07 5.07 633
3/5/2013 5.13 5.19 4.99 5.16 1442
3/4/2013 5.04 5.08 4.95 5.00 899
3/1/2013 5.01 5.15 4.97 5.11 714
2/28/2013 4.90 5.05 4.88 5.05 676
2/27/2013 4.90 4.90 4.84 4.88 207
2/26/2013 4.98 4.98 4.69 4.88 1466
2/25/2013 5.01 5.03 4.93 4.95 802
2/22/2013 4.98 5.01 4.95 4.99 328
2/21/2013 5.06 5.06 4.98 4.99 554
2/20/2013 5.05 5.08 5.00 5.05 651
2/19/2013 5.06 5.06 5.00 5.05 620
2/15/2013 5.03 5.06 4.98 5.00 472
2/14/2013 5.10 5.11 5.01 5.04 757
2/13/2013 5.21 5.21 5.06 5.15 2529
2/12/2013 5.00 5.04 4.92 4.99 2132
2/11/2013 4.96 5.00 4.93 4.95 902
2/8/2013 4.92 4.96 4.88 4.91 1760
2/7/2013 4.98 4.98 4.91 4.94 660
2/6/2013 4.88 5.06 4.88 4.96 792
2/5/2013 4.91 4.91 4.86 4.88 510
2/4/2013 4.75 4.85 4.75 4.83 1268
2/1/2013 4.75 4.75 4.68 4.74 324
1/31/2013 4.67 4.74 4.67 4.70 368
1/30/2013 4.66 4.71 4.60 4.65 792
1/29/2013 4.70 4.70 4.63 4.63 344
1/28/2013 4.66 4.78 4.66 4.71 510
1/25/2013 4.65 4.70 4.63 4.66 716
1/24/2013 4.77 4.77 4.68 4.68 785
1/23/2013 4.75 4.77 4.71 4.73 378
1/22/2013 4.74 4.80 4.70 4.70 707
1/18/2013 4.82 4.83 4.77 4.78 587
1/17/2013 4.69 4.84 4.69 4.79 1058
1/16/2013 4.61 4.70 4.61 4.67 1199
1/15/2013 4.56 4.64 4.54 4.61 816
1/14/2013 4.59 4.70 4.55 4.60 2911
1/11/2013 4.65 4.69 4.61 4.66 766
1/10/2013 4.70 4.70 4.62 4.63 1185
1/9/2013 4.75 4.76 4.68 4.72 658
1/8/2013 4.73 4.77 4.68 4.77 946
1/7/2013 4.65 4.84 4.64 4.70 2568
1/4/2013 5.02 5.02 4.82 4.86 1151
1/3/2013 5.00 5.10 4.95 5.00 1108
1/2/2013 5.05 5.17 5.02 5.13 2320
12/31/2012 5.00 5.00 4.91 4.95 487
12/28/2012 4.96 5.04 4.94 5.01 623
12/27/2012 4.90 4.96 4.90 4.93 796
Marketplace
Trading Center