NYSE American - Delayed Quote • USD
Protalix BioTherapeutics, Inc. (PLX)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 1.1900 | 1.2300 | 1.1700 | 1.2100 | 1.2100 | 228,300 |
| Apr 23, 2024 | 1.1600 | 1.2400 | 1.1600 | 1.2000 | 1.2000 | 272,100 |
| Apr 22, 2024 | 1.1500 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 225,100 |
| Apr 19, 2024 | 1.1200 | 1.1700 | 1.1000 | 1.1500 | 1.1500 | 449,800 |
| Apr 18, 2024 | 1.1600 | 1.1700 | 1.0900 | 1.1300 | 1.1300 | 427,200 |
| Apr 17, 2024 | 1.1500 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 366,300 |
| Apr 16, 2024 | 1.1400 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 291,500 |
| Apr 15, 2024 | 1.2000 | 1.2100 | 1.1400 | 1.1400 | 1.1400 | 429,200 |
| Apr 12, 2024 | 1.2300 | 1.2400 | 1.1800 | 1.1800 | 1.1800 | 342,100 |
| Apr 11, 2024 | 1.2800 | 1.2800 | 1.2000 | 1.2200 | 1.2200 | 287,800 |
| Apr 10, 2024 | 1.3100 | 1.3300 | 1.2500 | 1.2600 | 1.2600 | 316,200 |
| Apr 9, 2024 | 1.3000 | 1.3500 | 1.2900 | 1.3200 | 1.3200 | 220,400 |
| Apr 8, 2024 | 1.1700 | 1.3300 | 1.1700 | 1.3000 | 1.3000 | 905,600 |
| Apr 5, 2024 | 1.2200 | 1.2300 | 1.1700 | 1.1700 | 1.1700 | 426,700 |
| Apr 4, 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2100 | 1.2100 | 240,800 |
| Apr 3, 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 276,400 |
| Apr 2, 2024 | 1.2600 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 253,700 |
| Apr 1, 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 279,400 |
| Mar 28, 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 282,400 |
| Mar 27, 2024 | 1.2200 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 378,800 |
| Mar 26, 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 366,100 |
| Mar 25, 2024 | 1.2700 | 1.3100 | 1.2100 | 1.2200 | 1.2200 | 707,500 |
| Mar 22, 2024 | 1.3200 | 1.3200 | 1.2600 | 1.2700 | 1.2700 | 249,200 |
| Mar 21, 2024 | 1.3700 | 1.3700 | 1.3000 | 1.3200 | 1.3200 | 294,700 |
| Mar 20, 2024 | 1.3000 | 1.3500 | 1.2700 | 1.3400 | 1.3400 | 328,900 |
| Mar 19, 2024 | 1.2800 | 1.3200 | 1.2600 | 1.3000 | 1.3000 | 425,400 |
| Mar 18, 2024 | 1.3200 | 1.3300 | 1.2700 | 1.2700 | 1.2700 | 697,200 |
| Mar 15, 2024 | 1.3900 | 1.4000 | 1.3200 | 1.3300 | 1.3300 | 579,400 |
| Mar 14, 2024 | 1.5400 | 1.5400 | 1.3600 | 1.3700 | 1.3700 | 1,249,500 |
| Mar 13, 2024 | 1.4500 | 1.5400 | 1.4300 | 1.5200 | 1.5200 | 457,800 |
| Mar 12, 2024 | 1.4500 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 372,300 |
| Mar 11, 2024 | 1.4500 | 1.5100 | 1.4400 | 1.4400 | 1.4400 | 221,800 |
| Mar 8, 2024 | 1.4800 | 1.5200 | 1.4700 | 1.4900 | 1.4900 | 227,200 |
| Mar 7, 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 277,300 |
| Mar 6, 2024 | 1.5000 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 501,000 |
| Mar 5, 2024 | 1.5400 | 1.5600 | 1.5100 | 1.5200 | 1.5200 | 212,100 |
| Mar 4, 2024 | 1.6200 | 1.6400 | 1.5500 | 1.5700 | 1.5700 | 270,200 |
| Mar 1, 2024 | 1.6800 | 1.6800 | 1.6100 | 1.6200 | 1.6200 | 477,900 |
| Feb 29, 2024 | 1.5600 | 1.6600 | 1.5600 | 1.6300 | 1.6300 | 568,800 |
| Feb 28, 2024 | 1.5500 | 1.5800 | 1.5400 | 1.5400 | 1.5400 | 194,000 |
| Feb 27, 2024 | 1.5000 | 1.5800 | 1.5000 | 1.5600 | 1.5600 | 427,500 |
| Feb 26, 2024 | 1.4500 | 1.5400 | 1.4500 | 1.4900 | 1.4900 | 418,800 |
| Feb 23, 2024 | 1.4400 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 270,400 |
| Feb 22, 2024 | 1.4200 | 1.4700 | 1.4200 | 1.4300 | 1.4300 | 258,400 |
| Feb 21, 2024 | 1.4500 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 297,900 |
| Feb 20, 2024 | 1.4600 | 1.4900 | 1.4300 | 1.4400 | 1.4400 | 386,800 |
| Feb 16, 2024 | 1.5300 | 1.5300 | 1.4700 | 1.4700 | 1.4700 | 284,300 |
| Feb 15, 2024 | 1.5000 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 349,900 |
| Feb 14, 2024 | 1.4300 | 1.5100 | 1.4100 | 1.4800 | 1.4800 | 272,400 |
| Feb 13, 2024 | 1.4800 | 1.4900 | 1.4200 | 1.4200 | 1.4200 | 342,100 |
| Feb 12, 2024 | 1.4600 | 1.5400 | 1.4600 | 1.4900 | 1.4900 | 310,300 |
| Feb 9, 2024 | 1.5100 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 237,700 |
| Feb 8, 2024 | 1.5000 | 1.5100 | 1.4500 | 1.5000 | 1.5000 | 219,500 |
| Feb 7, 2024 | 1.5100 | 1.5300 | 1.4700 | 1.4800 | 1.4800 | 202,000 |
| Feb 6, 2024 | 1.4400 | 1.5300 | 1.4400 | 1.5300 | 1.5300 | 224,900 |
| Feb 5, 2024 | 1.4400 | 1.4700 | 1.4300 | 1.4400 | 1.4400 | 228,400 |
| Feb 2, 2024 | 1.4500 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 248,600 |
| Feb 1, 2024 | 1.4700 | 1.5000 | 1.4300 | 1.4700 | 1.4700 | 288,900 |
| Jan 31, 2024 | 1.5000 | 1.5200 | 1.4500 | 1.4500 | 1.4500 | 311,300 |
| Jan 30, 2024 | 1.5400 | 1.5500 | 1.4900 | 1.4900 | 1.4900 | 148,000 |
| Jan 29, 2024 | 1.4800 | 1.5400 | 1.4700 | 1.5400 | 1.5400 | 232,100 |
| Jan 26, 2024 | 1.5500 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 264,800 |
| Jan 25, 2024 | 1.4600 | 1.5300 | 1.4400 | 1.5100 | 1.5100 | 311,200 |
| Jan 24, 2024 | 1.5400 | 1.5600 | 1.4700 | 1.4700 | 1.4700 | 313,900 |
| Jan 23, 2024 | 1.5800 | 1.5800 | 1.4800 | 1.5500 | 1.5500 | 244,300 |
| Jan 22, 2024 | 1.5100 | 1.5800 | 1.5000 | 1.5700 | 1.5700 | 296,700 |
| Jan 19, 2024 | 1.4900 | 1.5300 | 1.4700 | 1.5100 | 1.5100 | 176,100 |
| Jan 18, 2024 | 1.5400 | 1.5400 | 1.4600 | 1.4700 | 1.4700 | 255,700 |
| Jan 17, 2024 | 1.5400 | 1.5900 | 1.5300 | 1.5400 | 1.5400 | 156,000 |
| Jan 16, 2024 | 1.5700 | 1.6100 | 1.5500 | 1.5500 | 1.5500 | 293,600 |
| Jan 12, 2024 | 1.6600 | 1.7000 | 1.6100 | 1.6100 | 1.6100 | 189,400 |
| Jan 11, 2024 | 1.7000 | 1.7100 | 1.6100 | 1.6400 | 1.6400 | 273,000 |
| Jan 10, 2024 | 1.7400 | 1.7500 | 1.7000 | 1.7100 | 1.7100 | 268,700 |
| Jan 9, 2024 | 1.7800 | 1.7800 | 1.7200 | 1.7400 | 1.7400 | 185,000 |
| Jan 8, 2024 | 1.7500 | 1.8000 | 1.7200 | 1.7900 | 1.7900 | 328,000 |
| Jan 5, 2024 | 1.7500 | 1.7700 | 1.7200 | 1.7400 | 1.7400 | 173,700 |
| Jan 4, 2024 | 1.8000 | 1.8200 | 1.7300 | 1.7400 | 1.7400 | 252,800 |
| Jan 3, 2024 | 1.8000 | 1.8500 | 1.7800 | 1.7900 | 1.7900 | 255,900 |
| Jan 2, 2024 | 1.7800 | 1.8400 | 1.7500 | 1.8200 | 1.8200 | 212,100 |
| Dec 29, 2023 | 1.8200 | 1.8200 | 1.7200 | 1.7800 | 1.7800 | 578,300 |
| Dec 28, 2023 | 1.8000 | 1.8700 | 1.7800 | 1.8000 | 1.8000 | 331,400 |
| Dec 27, 2023 | 1.8400 | 1.8400 | 1.7900 | 1.8100 | 1.8100 | 299,500 |
| Dec 26, 2023 | 1.8100 | 1.9000 | 1.8100 | 1.8400 | 1.8400 | 617,300 |
| Dec 22, 2023 | 1.7500 | 1.8300 | 1.7500 | 1.8000 | 1.8000 | 321,000 |
| Dec 21, 2023 | 1.7500 | 1.7500 | 1.7100 | 1.7400 | 1.7400 | 224,600 |
| Dec 20, 2023 | 1.6200 | 1.7700 | 1.6100 | 1.7100 | 1.7100 | 415,800 |
| Dec 19, 2023 | 1.8200 | 1.8600 | 1.7500 | 1.7500 | 1.7500 | 502,800 |
| Dec 18, 2023 | 1.7500 | 1.8200 | 1.6900 | 1.7700 | 1.7700 | 703,100 |
| Dec 15, 2023 | 1.7600 | 1.7700 | 1.7000 | 1.7200 | 1.7200 | 424,400 |
| Dec 14, 2023 | 1.7700 | 1.7800 | 1.6800 | 1.7600 | 1.7600 | 474,900 |
| Dec 13, 2023 | 1.6100 | 1.7000 | 1.6000 | 1.7000 | 1.7000 | 276,700 |
| Dec 12, 2023 | 1.5400 | 1.6000 | 1.5400 | 1.5800 | 1.5800 | 119,900 |
| Dec 11, 2023 | 1.6500 | 1.6700 | 1.5400 | 1.5800 | 1.5800 | 301,000 |
| Dec 8, 2023 | 1.6700 | 1.6900 | 1.6200 | 1.6300 | 1.6300 | 196,500 |
| Dec 7, 2023 | 1.6200 | 1.7400 | 1.5900 | 1.7000 | 1.7000 | 517,700 |
| Dec 6, 2023 | 1.5500 | 1.6100 | 1.5400 | 1.5900 | 1.5900 | 365,600 |
| Dec 5, 2023 | 1.5000 | 1.5900 | 1.4700 | 1.5500 | 1.5500 | 314,000 |
| Dec 4, 2023 | 1.4700 | 1.5300 | 1.4400 | 1.5100 | 1.5100 | 309,400 |
| Dec 1, 2023 | 1.5100 | 1.5200 | 1.4600 | 1.4600 | 1.4600 | 227,800 |
| Nov 30, 2023 | 1.4300 | 1.5200 | 1.4300 | 1.5100 | 1.5100 | 295,700 |
| Nov 29, 2023 | 1.4000 | 1.4700 | 1.3800 | 1.4300 | 1.4300 | 367,900 |
| Nov 28, 2023 | 1.4100 | 1.4300 | 1.3600 | 1.3600 | 1.3600 | 318,100 |
| Nov 27, 2023 | 1.4400 | 1.4700 | 1.4200 | 1.4400 | 1.4400 | 185,500 |
| Nov 24, 2023 | 1.4200 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 81,700 |
| Nov 22, 2023 | 1.4100 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 317,600 |
| Nov 21, 2023 | 1.3700 | 1.4400 | 1.3700 | 1.4100 | 1.4100 | 229,300 |
| Nov 20, 2023 | 1.4300 | 1.4400 | 1.3800 | 1.3900 | 1.3900 | 202,000 |
| Nov 17, 2023 | 1.3800 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 221,300 |
| Nov 16, 2023 | 1.4100 | 1.4500 | 1.3700 | 1.3900 | 1.3900 | 358,300 |
| Nov 15, 2023 | 1.3700 | 1.4700 | 1.3600 | 1.4100 | 1.4100 | 470,700 |
| Nov 14, 2023 | 1.3700 | 1.3800 | 1.2700 | 1.3700 | 1.3700 | 1,105,800 |
| Nov 13, 2023 | 1.3300 | 1.3800 | 1.3100 | 1.3500 | 1.3500 | 258,100 |
| Nov 10, 2023 | 1.3800 | 1.3800 | 1.2500 | 1.3400 | 1.3400 | 812,800 |
| Nov 9, 2023 | 1.3800 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 354,100 |
| Nov 8, 2023 | 1.4900 | 1.4900 | 1.2100 | 1.3700 | 1.3700 | 1,078,300 |
| Nov 7, 2023 | 1.5300 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 289,700 |
| Nov 6, 2023 | 1.6800 | 1.7000 | 1.4900 | 1.5100 | 1.5100 | 1,691,400 |
| Nov 3, 2023 | 1.7200 | 1.8700 | 1.7200 | 1.8500 | 1.8500 | 907,400 |
| Nov 2, 2023 | 1.6500 | 1.6900 | 1.6100 | 1.6900 | 1.6900 | 438,800 |
| Nov 1, 2023 | 1.6500 | 1.6600 | 1.6000 | 1.6200 | 1.6200 | 315,200 |
| Oct 31, 2023 | 1.4800 | 1.6700 | 1.4600 | 1.6700 | 1.6700 | 671,500 |
| Oct 30, 2023 | 1.4300 | 1.4900 | 1.4300 | 1.4900 | 1.4900 | 270,400 |
| Oct 27, 2023 | 1.4500 | 1.4900 | 1.4300 | 1.4300 | 1.4300 | 218,800 |
| Oct 26, 2023 | 1.5000 | 1.5100 | 1.4700 | 1.4900 | 1.4900 | 171,400 |
| Oct 25, 2023 | 1.5300 | 1.5700 | 1.5000 | 1.5200 | 1.5200 | 308,200 |
| Oct 24, 2023 | 1.4800 | 1.5400 | 1.4700 | 1.5200 | 1.5200 | 381,500 |
| Oct 23, 2023 | 1.5000 | 1.5400 | 1.4700 | 1.4700 | 1.4700 | 502,200 |
| Oct 20, 2023 | 1.4800 | 1.6100 | 1.4800 | 1.5000 | 1.5000 | 592,900 |
| Oct 19, 2023 | 1.4400 | 1.4800 | 1.3900 | 1.4600 | 1.4600 | 522,800 |
| Oct 18, 2023 | 1.5200 | 1.5400 | 1.4300 | 1.4300 | 1.4300 | 380,400 |
| Oct 17, 2023 | 1.4800 | 1.5700 | 1.4800 | 1.5500 | 1.5500 | 375,700 |
| Oct 16, 2023 | 1.4500 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 352,800 |
| Oct 13, 2023 | 1.4800 | 1.5000 | 1.4200 | 1.4800 | 1.4800 | 297,200 |
| Oct 12, 2023 | 1.5600 | 1.6000 | 1.4700 | 1.4900 | 1.4900 | 415,800 |
| Oct 11, 2023 | 1.5500 | 1.5700 | 1.5000 | 1.5500 | 1.5500 | 253,500 |
| Oct 10, 2023 | 1.5400 | 1.6000 | 1.5200 | 1.5500 | 1.5500 | 226,400 |
| Oct 9, 2023 | 1.5800 | 1.5900 | 1.4800 | 1.5300 | 1.5300 | 920,000 |
| Oct 6, 2023 | 1.6000 | 1.6600 | 1.5800 | 1.6400 | 1.6400 | 303,800 |
| Oct 5, 2023 | 1.5700 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | 205,100 |
| Oct 4, 2023 | 1.6100 | 1.6100 | 1.5600 | 1.5800 | 1.5800 | 270,200 |
| Oct 3, 2023 | 1.5400 | 1.6200 | 1.5400 | 1.6200 | 1.6200 | 227,300 |
| Oct 2, 2023 | 1.6400 | 1.6700 | 1.5500 | 1.5600 | 1.5600 | 479,000 |
| Sep 29, 2023 | 1.6100 | 1.6600 | 1.6100 | 1.6600 | 1.6600 | 274,500 |
| Sep 28, 2023 | 1.6900 | 1.7000 | 1.6000 | 1.6100 | 1.6100 | 691,500 |
| Sep 27, 2023 | 1.6400 | 1.7000 | 1.6400 | 1.7000 | 1.7000 | 286,600 |
| Sep 26, 2023 | 1.6600 | 1.6700 | 1.6300 | 1.6400 | 1.6400 | 224,200 |
| Sep 25, 2023 | 1.6400 | 1.7000 | 1.6400 | 1.6600 | 1.6600 | 301,400 |
| Sep 22, 2023 | 1.6600 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 231,400 |
| Sep 21, 2023 | 1.6700 | 1.7000 | 1.6500 | 1.6600 | 1.6600 | 330,200 |
| Sep 20, 2023 | 1.7000 | 1.7400 | 1.6700 | 1.7100 | 1.7100 | 425,000 |
| Sep 19, 2023 | 1.7400 | 1.7400 | 1.7100 | 1.7100 | 1.7100 | 259,600 |
| Sep 18, 2023 | 1.7500 | 1.7900 | 1.7300 | 1.7300 | 1.7300 | 350,800 |
| Sep 15, 2023 | 1.7300 | 1.7800 | 1.7200 | 1.7700 | 1.7700 | 1,507,200 |
| Sep 14, 2023 | 1.7600 | 1.7700 | 1.7100 | 1.7300 | 1.7300 | 268,200 |
| Sep 13, 2023 | 1.7800 | 1.8100 | 1.7100 | 1.7500 | 1.7500 | 344,100 |
| Sep 12, 2023 | 1.7400 | 1.8500 | 1.7400 | 1.8000 | 1.8000 | 375,000 |
| Sep 11, 2023 | 1.7900 | 1.8000 | 1.7200 | 1.7500 | 1.7500 | 753,100 |
| Sep 8, 2023 | 1.8600 | 1.8600 | 1.7600 | 1.7800 | 1.7800 | 426,700 |
| Sep 7, 2023 | 1.8800 | 1.8900 | 1.8200 | 1.8400 | 1.8400 | 519,800 |
| Sep 6, 2023 | 1.8900 | 1.8900 | 1.8500 | 1.8900 | 1.8900 | 259,900 |
| Sep 5, 2023 | 1.9800 | 1.9900 | 1.9000 | 1.9000 | 1.9000 | 373,900 |
| Sep 1, 2023 | 1.9000 | 1.9900 | 1.8900 | 1.9800 | 1.9800 | 367,400 |
| Aug 31, 2023 | 1.9200 | 1.9300 | 1.8800 | 1.8900 | 1.8900 | 345,400 |
| Aug 30, 2023 | 1.9600 | 1.9700 | 1.9000 | 1.9200 | 1.9200 | 208,000 |
| Aug 29, 2023 | 1.9500 | 2.0200 | 1.9200 | 1.9500 | 1.9500 | 651,200 |
| Aug 28, 2023 | 1.9100 | 1.9800 | 1.9100 | 1.9400 | 1.9400 | 247,200 |
| Aug 25, 2023 | 2.0000 | 2.0300 | 1.9300 | 1.9300 | 1.9300 | 312,200 |
| Aug 24, 2023 | 1.9800 | 2.0500 | 1.9600 | 2.0200 | 2.0200 | 729,400 |
| Aug 23, 2023 | 1.9000 | 2.0200 | 1.9000 | 1.9800 | 1.9800 | 324,500 |
| Aug 22, 2023 | 1.9300 | 1.9400 | 1.8300 | 1.9400 | 1.9400 | 480,700 |
| Aug 21, 2023 | 1.9800 | 1.9800 | 1.9100 | 1.9200 | 1.9200 | 318,800 |
| Aug 18, 2023 | 1.9100 | 1.9700 | 1.8400 | 1.9400 | 1.9400 | 471,800 |
| Aug 17, 2023 | 1.9400 | 1.9800 | 1.9000 | 1.9100 | 1.9100 | 511,300 |
| Aug 16, 2023 | 2.0000 | 2.0600 | 1.9600 | 1.9700 | 1.9700 | 586,200 |
| Aug 15, 2023 | 1.9900 | 2.0600 | 1.9800 | 2.0000 | 2.0000 | 763,700 |
| Aug 14, 2023 | 1.9000 | 2.0900 | 1.8500 | 1.9900 | 1.9900 | 1,366,600 |
| Aug 11, 2023 | 1.8500 | 1.9300 | 1.8200 | 1.9200 | 1.9200 | 593,400 |
| Aug 10, 2023 | 1.7800 | 1.9000 | 1.7800 | 1.8900 | 1.8900 | 823,600 |
| Aug 9, 2023 | 1.9400 | 1.9400 | 1.7700 | 1.8300 | 1.8300 | 1,074,900 |
| Aug 8, 2023 | 1.8200 | 1.9900 | 1.8000 | 1.9200 | 1.9200 | 2,438,500 |
| Aug 7, 2023 | 1.9000 | 1.9300 | 1.6100 | 1.9000 | 1.9000 | 5,270,200 |
| Aug 4, 2023 | 1.6800 | 1.7300 | 1.6600 | 1.6600 | 1.6600 | 503,500 |
| Aug 3, 2023 | 1.6700 | 1.7500 | 1.6500 | 1.7200 | 1.7200 | 885,500 |
| Aug 2, 2023 | 1.6200 | 1.7100 | 1.6000 | 1.6800 | 1.6800 | 613,100 |
| Aug 1, 2023 | 1.5900 | 1.6300 | 1.5700 | 1.6300 | 1.6300 | 438,700 |
| Jul 31, 2023 | 1.6200 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 649,000 |
| Jul 28, 2023 | 1.6500 | 1.6700 | 1.6300 | 1.6600 | 1.6600 | 268,200 |
| Jul 27, 2023 | 1.5800 | 1.6800 | 1.5800 | 1.6700 | 1.6700 | 517,400 |
| Jul 26, 2023 | 1.4700 | 1.6600 | 1.4300 | 1.6000 | 1.6000 | 1,130,200 |
| Jul 25, 2023 | 1.5800 | 1.6200 | 1.4800 | 1.4900 | 1.4900 | 1,336,600 |
| Jul 24, 2023 | 1.6600 | 1.6700 | 1.5900 | 1.6100 | 1.6100 | 1,117,000 |
| Jul 21, 2023 | 1.6800 | 1.6800 | 1.5900 | 1.6600 | 1.6600 | 1,247,700 |
| Jul 20, 2023 | 1.7800 | 1.7900 | 1.7100 | 1.7200 | 1.7200 | 726,300 |
| Jul 19, 2023 | 1.7700 | 1.8200 | 1.7700 | 1.7900 | 1.7900 | 570,300 |
| Jul 18, 2023 | 1.7500 | 1.8100 | 1.7500 | 1.8000 | 1.8000 | 245,900 |
| Jul 17, 2023 | 1.7800 | 1.8000 | 1.7600 | 1.7900 | 1.7900 | 743,300 |
| Jul 14, 2023 | 1.7700 | 1.8300 | 1.7400 | 1.7900 | 1.7900 | 875,000 |
| Jul 13, 2023 | 1.8000 | 1.8400 | 1.7700 | 1.7900 | 1.7900 | 699,300 |
| Jul 12, 2023 | 1.8300 | 1.8300 | 1.8000 | 1.8200 | 1.8200 | 349,600 |
| Jul 11, 2023 | 1.8500 | 1.8700 | 1.8100 | 1.8200 | 1.8200 | 467,000 |
| Jul 10, 2023 | 1.7700 | 1.9100 | 1.7700 | 1.8600 | 1.8600 | 987,700 |
| Jul 7, 2023 | 1.7500 | 1.8300 | 1.7500 | 1.8000 | 1.8000 | 410,300 |
| Jul 6, 2023 | 1.7000 | 1.8500 | 1.7000 | 1.7900 | 1.7900 | 1,035,800 |
| Jul 5, 2023 | 1.8200 | 1.8400 | 1.7500 | 1.8000 | 1.8000 | 1,748,800 |
| Jul 3, 2023 | 1.9700 | 1.9700 | 1.8200 | 1.8400 | 1.8400 | 1,875,300 |
| Jun 30, 2023 | 2.1300 | 2.1600 | 1.9700 | 2.0000 | 2.0000 | 2,054,000 |
| Jun 29, 2023 | 2.1500 | 2.1900 | 2.1500 | 2.1700 | 2.1700 | 580,500 |
| Jun 28, 2023 | 2.1800 | 2.2200 | 2.1300 | 2.1900 | 2.1900 | 620,000 |
| Jun 27, 2023 | 2.2200 | 2.2500 | 2.1900 | 2.1900 | 2.1900 | 692,300 |
| Jun 26, 2023 | 2.2400 | 2.2800 | 2.2000 | 2.2000 | 2.2000 | 793,500 |
| Jun 23, 2023 | 2.2100 | 2.2500 | 2.1600 | 2.2400 | 2.2400 | 7,806,400 |
| Jun 22, 2023 | 2.2900 | 2.3400 | 2.2200 | 2.2200 | 2.2200 | 520,900 |
| Jun 21, 2023 | 2.2300 | 2.3400 | 2.2300 | 2.3100 | 2.3100 | 909,300 |
| Jun 20, 2023 | 2.1500 | 2.2600 | 2.1000 | 2.2600 | 2.2600 | 1,212,500 |
| Jun 16, 2023 | 2.2500 | 2.2500 | 2.1300 | 2.1500 | 2.1500 | 1,687,000 |
| Jun 15, 2023 | 2.2700 | 2.3000 | 2.2500 | 2.2500 | 2.2500 | 751,000 |
| Jun 14, 2023 | 2.2600 | 2.3600 | 2.2600 | 2.2900 | 2.2900 | 741,500 |
| Jun 13, 2023 | 2.2800 | 2.3100 | 2.1800 | 2.2900 | 2.2900 | 1,397,300 |
| Jun 12, 2023 | 2.2400 | 2.3300 | 2.2400 | 2.2600 | 2.2600 | 784,000 |
| Jun 9, 2023 | 2.3500 | 2.3600 | 2.2800 | 2.2800 | 2.2800 | 805,800 |
| Jun 8, 2023 | 2.4400 | 2.4700 | 2.3300 | 2.3300 | 2.3300 | 951,000 |
| Jun 7, 2023 | 2.4200 | 2.5100 | 2.3900 | 2.4300 | 2.4300 | 1,824,800 |
| Jun 6, 2023 | 2.3100 | 2.4000 | 2.2700 | 2.3800 | 2.3800 | 1,202,600 |
| Jun 5, 2023 | 2.2800 | 2.3100 | 2.2400 | 2.2700 | 2.2700 | 702,400 |
| Jun 2, 2023 | 2.1400 | 2.2400 | 2.1400 | 2.2100 | 2.2100 | 1,447,500 |
| Jun 1, 2023 | 2.1100 | 2.2200 | 2.0800 | 2.1400 | 2.1400 | 1,286,900 |
| May 31, 2023 | 2.0000 | 2.1000 | 1.9800 | 2.0900 | 2.0900 | 995,600 |
| May 30, 2023 | 2.0800 | 2.1300 | 1.9000 | 2.0100 | 2.0100 | 1,882,100 |
| May 26, 2023 | 2.1000 | 2.1300 | 2.0600 | 2.0600 | 2.0600 | 915,000 |
| May 25, 2023 | 2.2800 | 2.2900 | 2.0900 | 2.0900 | 2.0900 | 1,523,200 |
| May 24, 2023 | 2.2600 | 2.2800 | 2.2200 | 2.2800 | 2.2800 | 1,458,600 |
| May 23, 2023 | 2.1100 | 2.2900 | 2.1100 | 2.2800 | 2.2800 | 2,446,600 |
| May 22, 2023 | 2.0500 | 2.1600 | 2.0100 | 2.1200 | 2.1200 | 2,246,900 |
| May 19, 2023 | 2.1200 | 2.1900 | 2.0200 | 2.0400 | 2.0400 | 2,644,200 |
| May 18, 2023 | 2.2400 | 2.2900 | 2.1200 | 2.1400 | 2.1400 | 4,434,700 |
| May 17, 2023 | 2.1600 | 2.3700 | 2.1400 | 2.3600 | 2.3600 | 2,822,300 |
| May 16, 2023 | 2.2000 | 2.2100 | 2.1100 | 2.1700 | 2.1700 | 1,982,800 |
| May 15, 2023 | 2.2400 | 2.2800 | 2.0600 | 2.2100 | 2.2100 | 5,137,200 |
| May 12, 2023 | 2.5500 | 2.6000 | 2.1600 | 2.2300 | 2.2300 | 5,322,300 |
| May 11, 2023 | 2.8700 | 2.8800 | 2.4200 | 2.5500 | 2.5500 | 6,619,300 |
| May 10, 2023 | 3.0200 | 3.1000 | 2.8300 | 2.9400 | 2.9400 | 7,720,200 |
| May 9, 2023 | 3.0700 | 3.1300 | 2.7200 | 2.9200 | 2.9200 | 4,050,000 |
| May 8, 2023 | 3.3100 | 3.3100 | 2.8000 | 3.0400 | 3.0400 | 4,456,300 |
| May 5, 2023 | 3.5000 | 3.5500 | 3.0900 | 3.2700 | 3.2700 | 3,861,700 |
| May 4, 2023 | 3.1300 | 3.3600 | 3.0300 | 3.3600 | 3.3600 | 3,487,200 |
| May 3, 2023 | 2.6800 | 3.1500 | 2.6000 | 3.1500 | 3.1500 | 5,474,500 |
| May 2, 2023 | 2.7900 | 2.8400 | 2.5900 | 2.6400 | 2.6400 | 3,375,900 |
| May 1, 2023 | 2.8200 | 2.9400 | 2.6600 | 2.9000 | 2.9000 | 2,753,900 |
| Apr 28, 2023 | 2.7300 | 2.8000 | 2.5100 | 2.7800 | 2.7800 | 1,935,000 |
| Apr 27, 2023 | 2.7400 | 2.7500 | 2.5500 | 2.6700 | 2.6700 | 1,850,500 |
| Apr 26, 2023 | 2.5100 | 2.7800 | 2.4700 | 2.7000 | 2.7000 | 3,190,000 |
| Apr 25, 2023 | 2.4200 | 2.5500 | 2.4000 | 2.4900 | 2.4900 | 1,150,000 |
Related Tickers
BLRX BioLineRx Ltd.
0.6130
-3.74%
OCUP Ocuphire Pharma, Inc.
1.5300
-0.65%
LXRX Lexicon Pharmaceuticals, Inc.
1.6000
-0.62%
ENLV Enlivex Therapeutics Ltd.
1.5000
+13.64%
CDTX Cidara Therapeutics, Inc.
12.29
+19.90%
GTHX G1 Therapeutics, Inc.
3.9900
-4.77%
ARDX Ardelyx, Inc.
6.43
+0.63%
ACET Adicet Bio, Inc.
1.8750
-10.71%
FBIO Fortress Biotech, Inc.
1.7900
-1.10%
CANF Can-Fite BioPharma Ltd.
1.9400
-1.52%