Prescient Therapeutics Limited (ASX:PTX)
Australia · Delayed Price · Currency is AUD 0.0660
-0.0010 (-1.49%)
Oct 1, 2026, 4:10 PM AEST
Prescient Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.49% | 3,110,713 |
| Sep 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.94% | 1,574,217 |
| Sep 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.86% | 1,242,329 |
| Sep 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.94% | 532,870 |
| Sep 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | 101,735 |
| Sep 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 291,715 |
| Sep 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.47% | 1,680,441 |
| Sep 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | 3,477,311 |
| Sep 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 302,958 |
| Sep 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.52% | 598,310 |
| Sep 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.54% | 1,309,998 |
| Sep 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.41% | 1,367,985 |
| Sep 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.62% | 1,522,426 |
| Sep 10, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 1,584,896 |
| Sep 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,297,488 |
| Sep 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.41% | 1,080,892 |
| Sep 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,717,748 |
| Sep 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | 528,412 |
| Sep 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.47% | 314,819 |
| Sep 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 832,037 |
| Sep 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.03% | 499,072 |
| Aug 31, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.49% | 1,296,592 |
| Aug 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.47% | 681,432 |
| Aug 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | 840,397 |
| Aug 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,121,624 |
| Aug 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.94% | 3,559,404 |
| Aug 24, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -5.26% | 894,856 |
| Aug 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.30% | 599,958 |
| Aug 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.53% | 2,246,217 |
| Aug 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.25% | 165,661 |
| Aug 18, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 1,382,412 |
| Aug 17, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -1.16% | 693,160 |
| Aug 14, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 3.61% | 609,467 |
| Aug 13, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -1.19% | 498,004 |
| Aug 12, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -2.33% | 233,969 |
| Aug 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.18% | 173,885 |
| Aug 10, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -3.41% | 941,072 |
| Aug 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.12% | 327,039 |
| Aug 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.20% | 186,097 |
| Aug 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.09% | 282,221 |
| Aug 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 8.24% | 1,978,935 |
| Aug 3, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 650,579 |
| Jul 31, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 3.66% | 1,132,171 |
| Jul 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.23% | 362,494 |
| Jul 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.25% | 345,391 |
| Jul 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.76% | 1,446,725 |
| Jul 27, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -8.70% | 3,391,190 |
| Jul 24, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -2.13% | 1,763,916 |
| Jul 23, 2026 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 20.51% | 3,664,536 |
| Jul 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.88% | 90,694 |