Prescient Therapeutics Limited (ASX:PTX)
0.0430
0.00 (0.00%)
Aug 25, 2025, 4:10 PM AEST
Prescient Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 373,290 |
Aug 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 123,888 |
Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 484,098 |
Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 490,485 |
Aug 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 1,313,151 |
Aug 19, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 394,926 |
Aug 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | 183,167 |
Aug 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,026 |
Aug 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 412,010 |
Aug 14, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.55% | 964,027 |
Aug 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | 427,243 |
Aug 12, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.27% | 1,213,876 |
Aug 11, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 7.32% | 4,199,127 |
Aug 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.65% | 1,764,980 |
Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 750,073 |
Aug 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 1,381,619 |
Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 2,869,888 |
Aug 4, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.52% | 5,740,063 |
Aug 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.13% | 1,517,468 |
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 |