Protalix BioTherapeutics Inc (PBDA.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 04:00PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1.1850 | 1.1860 | 0.9952 | 0.9952 | 0.9952 | 1,600 |
| 09 May 2024 | 1.0490 | 1.0770 | 1.0255 | 1.0770 | 1.0770 | - |
| 08 May 2024 | 1.0500 | 1.0500 | 1.0255 | 1.0255 | 1.0255 | - |
| 07 May 2024 | 1.0165 | 1.0515 | 1.0165 | 1.0515 | 1.0515 | - |
| 06 May 2024 | 1.0490 | 1.0495 | 1.0135 | 1.0135 | 1.0135 | - |
| 03 May 2024 | 1.0750 | 1.0770 | 1.0750 | 1.0770 | 1.0770 | - |
| 02 May 2024 | 1.1160 | 1.1160 | 1.0785 | 1.0835 | 1.0835 | - |
| 30 Apr 2024 | 1.1080 | 1.1080 | 1.0690 | 1.0690 | 1.0690 | - |
| 29 Apr 2024 | 1.0635 | 1.1005 | 1.0500 | 1.1005 | 1.1005 | - |
| 26 Apr 2024 | 1.0885 | 1.0885 | 1.0490 | 1.0490 | 1.0490 | - |
| 25 Apr 2024 | 1.1155 | 1.1155 | 1.0680 | 1.0905 | 1.0905 | - |
| 24 Apr 2024 | 1.1105 | 1.1105 | 1.0870 | 1.1040 | 1.1040 | - |
| 23 Apr 2024 | 1.0950 | 1.1115 | 1.0860 | 1.1115 | 1.1115 | - |
| 22 Apr 2024 | 1.0695 | 1.0715 | 1.0530 | 1.0530 | 1.0530 | - |
| 19 Apr 2024 | 1.0450 | 1.0470 | 1.0250 | 1.0440 | 1.0440 | - |
| 18 Apr 2024 | 1.0675 | 1.0675 | 1.0445 | 1.0445 | 1.0445 | - |
| 17 Apr 2024 | 1.0620 | 1.1010 | 1.0620 | 1.0620 | 1.0620 | - |
| 16 Apr 2024 | 1.0610 | 1.0660 | 1.0470 | 1.0660 | 1.0660 | - |
| 15 Apr 2024 | 1.0995 | 1.1005 | 1.0640 | 1.0640 | 1.0640 | - |
| 12 Apr 2024 | 1.1270 | 1.1295 | 1.1185 | 1.1185 | 1.1185 | - |
| 11 Apr 2024 | 1.1590 | 1.1600 | 1.1285 | 1.1285 | 1.1285 | - |
| 10 Apr 2024 | 1.2025 | 1.2025 | 1.1635 | 1.1720 | 1.1720 | - |
| 09 Apr 2024 | 1.1835 | 1.1870 | 1.1835 | 1.1870 | 1.1870 | - |
| 08 Apr 2024 | 1.0675 | 1.1955 | 1.0665 | 1.1955 | 1.1955 | - |
| 05 Apr 2024 | 1.1065 | 1.1065 | 1.0985 | 1.0985 | 1.0985 | - |
| 04 Apr 2024 | 1.1330 | 1.1330 | 1.1140 | 1.1140 | 1.1140 | - |
| 03 Apr 2024 | 1.1355 | 1.1375 | 1.1220 | 1.1260 | 1.1260 | - |
| 02 Apr 2024 | 1.1500 | 1.1500 | 1.1260 | 1.1330 | 1.1330 | - |
| 28 Mar 2024 | 1.1370 | 1.1580 | 1.1370 | 1.1485 | 1.1485 | - |
| 27 Mar 2024 | 1.1400 | 1.1425 | 1.1295 | 1.1365 | 1.1365 | - |
| 26 Mar 2024 | 1.1350 | 1.1350 | 1.1090 | 1.1170 | 1.1170 | - |
| 25 Mar 2024 | 1.1640 | 1.1640 | 1.1475 | 1.1525 | 1.1525 | - |
| 22 Mar 2024 | 1.1900 | 1.2010 | 1.1565 | 1.1650 | 1.1650 | - |
| 21 Mar 2024 | 1.2310 | 1.2310 | 1.1770 | 1.1770 | 1.1770 | - |
| 20 Mar 2024 | 1.1870 | 1.1870 | 1.1620 | 1.1840 | 1.1840 | - |
| 19 Mar 2024 | 1.1690 | 1.1860 | 1.1520 | 1.1860 | 1.1860 | - |
| 18 Mar 2024 | 1.2030 | 1.2050 | 1.1585 | 1.1585 | 1.1585 | - |
| 15 Mar 2024 | 1.2395 | 1.2505 | 1.2015 | 1.2015 | 1.2015 | - |
| 14 Mar 2024 | 1.3495 | 1.3865 | 1.2375 | 1.2375 | 1.2375 | - |
| 13 Mar 2024 | 1.3065 | 1.3110 | 1.2960 | 1.3110 | 1.3110 | - |
| 12 Mar 2024 | 1.3155 | 1.3260 | 1.2875 | 1.2875 | 1.2875 | - |
| 11 Mar 2024 | 1.3480 | 1.3585 | 1.3140 | 1.3140 | 1.3140 | - |
| 08 Mar 2024 | 1.3170 | 1.3575 | 1.3170 | 1.3305 | 1.3305 | - |
| 07 Mar 2024 | 1.3385 | 1.3385 | 1.3175 | 1.3210 | 1.3210 | - |
| 06 Mar 2024 | 1.3830 | 1.3830 | 1.3610 | 1.3610 | 1.3610 | - |
| 05 Mar 2024 | 1.4250 | 1.4265 | 1.3675 | 1.3675 | 1.3675 | - |
| 04 Mar 2024 | 1.4710 | 1.4710 | 1.4035 | 1.4035 | 1.4035 | - |
| 01 Mar 2024 | 1.4895 | 1.4895 | 1.4785 | 1.4785 | 1.4785 | - |
| 29 Feb 2024 | 1.4030 | 1.4645 | 1.3995 | 1.4645 | 1.4645 | - |
| 28 Feb 2024 | 1.4210 | 1.4280 | 1.4055 | 1.4055 | 1.4055 | - |
| 27 Feb 2024 | 1.3550 | 1.4040 | 1.3550 | 1.4040 | 1.4040 | - |
| 26 Feb 2024 | 1.3215 | 1.3780 | 1.3210 | 1.3780 | 1.3780 | - |
| 23 Feb 2024 | 1.3060 | 1.3255 | 1.3010 | 1.3255 | 1.3255 | - |
| 22 Feb 2024 | 1.2960 | 1.3085 | 1.2960 | 1.3085 | 1.3085 | - |
| 21 Feb 2024 | 1.3145 | 1.3210 | 1.3100 | 1.3100 | 1.3100 | - |
| 20 Feb 2024 | 1.3440 | 1.3450 | 1.3185 | 1.3190 | 1.3190 | - |
| 19 Feb 2024 | 1.3375 | 1.3390 | 1.3365 | 1.3365 | 1.3365 | - |
| 16 Feb 2024 | 1.3925 | 1.3925 | 1.3410 | 1.3410 | 1.3410 | - |
| 15 Feb 2024 | 1.3785 | 1.3880 | 1.3710 | 1.3880 | 1.3880 | - |
| 14 Feb 2024 | 1.3085 | 1.3475 | 1.3085 | 1.3475 | 1.3475 | - |
| 13 Feb 2024 | 1.3660 | 1.3660 | 1.3310 | 1.3310 | 1.3310 | - |
| 12 Feb 2024 | 1.3450 | 1.3805 | 1.3430 | 1.3770 | 1.3770 | - |
| 09 Feb 2024 | 1.3735 | 1.3735 | 1.3430 | 1.3575 | 1.3575 | - |
| 08 Feb 2024 | 1.3550 | 1.3550 | 1.3405 | 1.3405 | 1.3405 | - |
| 07 Feb 2024 | 1.4035 | 1.4035 | 1.3440 | 1.3600 | 1.3600 | - |
| 06 Feb 2024 | 1.3225 | 1.3725 | 1.3225 | 1.3725 | 1.3725 | - |
| 05 Feb 2024 | 1.3265 | 1.3360 | 1.3125 | 1.3360 | 1.3360 | - |
| 02 Feb 2024 | 1.3360 | 1.3360 | 1.3030 | 1.3220 | 1.3220 | - |
| 01 Feb 2024 | 1.3265 | 1.3395 | 1.3210 | 1.3395 | 1.3395 | - |
| 31 Jan 2024 | 1.3605 | 1.3670 | 1.3415 | 1.3415 | 1.3415 | - |
| 30 Jan 2024 | 1.4035 | 1.4035 | 1.3520 | 1.3520 | 1.3520 | - |
| 29 Jan 2024 | 1.3460 | 1.3640 | 1.3460 | 1.3640 | 1.3640 | - |
| 26 Jan 2024 | 1.3715 | 1.3865 | 1.3715 | 1.3865 | 1.3865 | - |
| 25 Jan 2024 | 1.3370 | 1.3695 | 1.3150 | 1.3695 | 1.3695 | - |
| 24 Jan 2024 | 1.4100 | 1.4100 | 1.3445 | 1.3445 | 1.3445 | - |
| 23 Jan 2024 | 1.4195 | 1.4195 | 1.3610 | 1.3610 | 1.3610 | - |
| 22 Jan 2024 | 1.3690 | 1.3750 | 1.3690 | 1.3730 | 1.3730 | - |
| 19 Jan 2024 | 1.3330 | 1.3445 | 1.3330 | 1.3445 | 1.3445 | - |
| 18 Jan 2024 | 1.3940 | 1.3960 | 1.3490 | 1.3490 | 1.3490 | - |
| 17 Jan 2024 | 1.4030 | 1.4120 | 1.4030 | 1.4120 | 1.4120 | - |
| 16 Jan 2024 | 1.4500 | 1.4500 | 1.4315 | 1.4375 | 1.4375 | - |
| 15 Jan 2024 | 1.4390 | 1.4405 | 1.4390 | 1.4400 | 1.4400 | - |
| 12 Jan 2024 | 1.4745 | 1.5075 | 1.4530 | 1.4530 | 1.4530 | - |
| 11 Jan 2024 | 1.5395 | 1.5400 | 1.4710 | 1.4710 | 1.4710 | - |
| 10 Jan 2024 | 1.5680 | 1.5700 | 1.5320 | 1.5320 | 1.5320 | - |
| 09 Jan 2024 | 1.6100 | 1.6100 | 1.5475 | 1.5740 | 1.5740 | - |
| 08 Jan 2024 | 1.5620 | 1.5620 | 1.5550 | 1.5605 | 1.5605 | - |
| 05 Jan 2024 | 1.5695 | 1.5715 | 1.5630 | 1.5715 | 1.5715 | - |
| 04 Jan 2024 | 1.6165 | 1.6195 | 1.5975 | 1.5975 | 1.5975 | - |
| 03 Jan 2024 | 1.6370 | 1.6485 | 1.6130 | 1.6485 | 1.6485 | - |
| 02 Jan 2024 | 1.5925 | 1.6240 | 1.5925 | 1.6240 | 1.6240 | - |
| 29 Dec 2023 | 1.6045 | 1.6225 | 1.6045 | 1.6225 | 1.6225 | - |
| 28 Dec 2023 | 1.6075 | 1.6075 | 1.5820 | 1.5820 | 1.5820 | - |
| 27 Dec 2023 | 1.6440 | 1.6440 | 1.5925 | 1.5925 | 1.5925 | - |
| 22 Dec 2023 | 1.5565 | 1.5970 | 1.5545 | 1.5965 | 1.5965 | - |
| 21 Dec 2023 | 1.5450 | 1.5565 | 1.5450 | 1.5565 | 1.5565 | - |
| 20 Dec 2023 | 1.5750 | 1.5750 | 1.5085 | 1.5605 | 1.5605 | - |
| 19 Dec 2023 | 1.5975 | 1.6390 | 1.5975 | 1.6390 | 1.6390 | - |
| 18 Dec 2023 | 1.5570 | 1.6010 | 1.5550 | 1.6010 | 1.6010 | - |
| 15 Dec 2023 | 1.5810 | 1.5820 | 1.5600 | 1.5600 | 1.5600 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.