Prescient Therapeutics Limited (ASX:PTX)
0.0460
-0.0010 (-2.13%)
Aug 1, 2025, 3:59 PM AEST
Accolade Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.13% | 1,517,337 |
Jul 31, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.44% | 978,276 |
Jul 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
Jul 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
Jul 28, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.17% | 1,182,416 |
Jul 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.22% | 20,862 |
Jul 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | 851,477 |
Jul 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.22% | 583,217 |
Jul 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.26% | 1,453,287 |
Jul 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.17% | 1,831,031 |
Jul 21, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.13% | 3,956,858 |
Jul 18, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 3,640,028 |
Jul 17, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.82% | 2,677,391 |
Jul 16, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 4.76% | 2,954,801 |
Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 1,318,090 |
Jul 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 2,043,431 |
Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 317,349 |
Jul 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 1,422,849 |
Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 1,115,584 |
Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 1,472,568 |
Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,760,223 |
Jul 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 1,419,042 |
Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.50% | 1,786,862 |
Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 1,416,490 |
Jul 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.82% | 1,419,308 |
Jun 30, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.35% | 3,202,656 |
Jun 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.22% | 1,123,218 |
Jun 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.27% | 133,460 |
Jun 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.35% | 663,162 |
Jun 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.13% | 1,341,546 |
Jun 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.00% | 141,626 |
Jun 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 1,062,931 |
Jun 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 289,837 |
Jun 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 1,152,032 |
Jun 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.08% | 70,156 |
Jun 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.77% | 904,141 |
Jun 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | 1,024,931 |
Jun 12, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 458,892 |
Jun 11, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.36% | 1,007,213 |
Jun 10, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 12.00% | 2,668,369 |
Jun 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 924,215 |
Jun 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 475,546 |
Jun 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.35% | 238,304 |
Jun 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.13% | 1,432,502 |
Jun 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.17% | 679,633 |
May 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.12% | 940,583 |
May 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.08% | 323,988 |
May 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 554,893 |
May 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.70% | 1,109,305 |
May 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.13% | 358,985 |