PROTALIX BIOTHERAPEUTICS $5.21

up +0.01


21/5/2013 04:21 PM  |  NYSEAMEX : PLX  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

PLX historical data

Date Open High Low Close Volume
5/21/2013 5.23 5.25 5.18 5.21 1043
5/20/2013 5.16 5.26 5.07 5.20 1787
5/17/2013 5.23 5.25 5.11 5.16 1592
5/16/2013 5.20 5.27 5.20 5.22 942
5/15/2013 5.29 5.31 5.21 5.26 719
5/14/2013 5.13 5.31 5.13 5.31 957
5/13/2013 5.24 5.28 5.10 5.23 1758
5/10/2013 5.25 5.29 5.25 5.25 823
5/9/2013 5.26 5.33 5.24 5.26 672
5/8/2013 5.42 5.42 5.01 5.31 3353
5/7/2013 5.44 5.46 5.36 5.39 2311
5/6/2013 5.50 5.56 5.38 5.38 3586
5/3/2013 5.50 5.52 5.48 5.52 954
5/2/2013 5.52 5.54 5.46 5.47 800
5/1/2013 5.67 5.67 5.47 5.51 1843
4/30/2013 5.67 5.71 5.63 5.67 1357
4/29/2013 5.66 5.81 5.63 5.64 3645
4/26/2013 5.55 5.56 5.38 5.51 2213
4/25/2013 5.63 5.63 5.51 5.55 681
4/24/2013 5.59 5.62 5.51 5.62 715
4/23/2013 5.52 5.61 5.51 5.60 1507
4/22/2013 5.47 5.60 5.36 5.55 1605
4/19/2013 5.51 5.59 5.36 5.54 1826
4/18/2013 5.55 5.57 5.43 5.53 1832
4/17/2013 5.63 5.65 5.48 5.60 981
4/16/2013 5.64 5.64 5.50 5.58 1185
4/15/2013 5.60 5.61 5.48 5.61 1231
4/12/2013 5.50 5.60 5.49 5.60 1323
4/11/2013 5.59 5.62 5.50 5.60 2298
4/10/2013 5.59 5.62 5.50 5.62 2664
4/9/2013 5.54 5.67 5.53 5.63 1058
4/8/2013 5.51 5.61 5.45 5.57 1701
4/5/2013 5.59 5.59 5.49 5.53 876
4/4/2013 5.66 5.70 5.55 5.57 1485
4/3/2013 5.63 5.69 5.57 5.60 1201
4/2/2013 5.50 5.62 5.45 5.59 1335
4/1/2013 5.47 5.51 5.42 5.49 915
3/28/2013 5.45 5.51 5.43 5.49 824
3/27/2013 5.52 5.55 5.42 5.50 810
3/26/2013 5.50 5.57 5.40 5.54 479
3/25/2013 5.56 5.56 5.44 5.51 499
3/22/2013 5.51 5.55 5.40 5.54 1342
3/21/2013 5.58 5.65 5.46 5.51 1315
3/20/2013 5.69 5.74 5.57 5.58 2006
3/19/2013 5.55 5.66 5.45 5.65 3034
3/18/2013 5.37 5.57 5.25 5.44 7044
3/15/2013 5.73 5.81 5.37 5.39 2329
3/14/2013 5.58 5.61 5.46 5.52 1776
3/13/2013 5.68 5.68 5.53 5.60 999
3/12/2013 5.72 5.74 5.62 5.74 1566
3/11/2013 5.85 5.87 5.66 5.74 2411
3/8/2013 5.71 5.98 5.69 5.89 4431
3/7/2013 5.68 5.75 5.61 5.71 1325
3/6/2013 5.72 5.76 5.66 5.68 577
3/5/2013 5.61 5.76 5.60 5.73 1614
3/4/2013 5.62 5.75 5.55 5.67 1198
3/1/2013 5.69 5.69 5.55 5.66 4080
2/28/2013 5.77 5.77 5.64 5.72 1528
2/27/2013 5.86 5.87 5.73 5.80 1280
2/26/2013 5.88 5.90 5.81 5.81 918
2/25/2013 5.83 5.94 5.75 5.91 1901
2/22/2013 5.77 5.90 5.71 5.81 2382
2/21/2013 5.79 5.79 5.56 5.76 1813
2/20/2013 5.85 5.85 5.71 5.77 2573
2/19/2013 5.81 5.88 5.72 5.84 2494
2/15/2013 5.84 5.85 5.77 5.85 1970
2/14/2013 5.80 5.90 5.77 5.89 1210
2/13/2013 5.73 5.98 5.60 5.90 3057
2/12/2013 5.85 5.89 5.70 5.73 1605
2/11/2013 5.80 5.85 5.62 5.84 3004
2/8/2013 5.85 5.90 5.77 5.81 1495
2/7/2013 5.90 5.98 5.79 5.85 3662
2/6/2013 6.07 6.08 5.93 5.98 7153
2/5/2013 6.14 6.73 6.06 6.15 74910
2/4/2013 5.22 5.45 5.19 5.36 6847
2/1/2013 5.16 5.24 5.15 5.19 1679
1/31/2013 5.06 5.25 5.03 5.11 3088
1/30/2013 5.16 5.17 5.01 5.03 2863
1/29/2013 5.16 5.20 5.05 5.17 2321
1/28/2013 5.22 5.23 5.07 5.19 2398
1/25/2013 5.17 5.31 5.08 5.22 3029
1/24/2013 5.25 5.36 5.14 5.18 3580
1/23/2013 5.51 5.51 5.26 5.27 2475
1/22/2013 5.19 5.42 5.15 5.36 2671
1/18/2013 5.08 5.22 5.03 5.20 1896
1/17/2013 5.19 5.20 5.09 5.13 613
1/16/2013 5.21 5.22 5.10 5.13 885
1/15/2013 5.14 5.21 5.09 5.14 925
1/14/2013 5.28 5.28 5.15 5.15 803
1/11/2013 5.23 5.30 5.19 5.28 822
1/10/2013 5.30 5.30 5.15 5.23 2648
1/9/2013 5.31 5.34 5.14 5.25 5041
1/8/2013 5.36 5.40 5.23 5.35 4194
1/7/2013 5.40 5.44 5.23 5.30 2754
1/4/2013 5.30 5.41 5.30 5.39 975
1/3/2013 5.31 5.37 5.26 5.30 1170
1/2/2013 5.84 5.84 5.30 5.40 2467
12/31/2012 5.14 5.30 5.07 5.19 1225
12/28/2012 5.05 5.22 5.05 5.19 1033
12/27/2012 5.20 5.23 5.05 5.13 1330
Marketplace
Trading Center