Skip to main content
logo
Prescient Therapeutics Limited (ASX:PTX)
Australia flag Australia · Delayed Price · Currency is AUD
0.0780
+0.0030 (4.00%)
May 29, 2026, 3:49 PM AEST

Prescient Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20260.080.080.080.080.084.00%920,361
May 28, 20260.080.080.080.080.08-3.85%377,248
May 27, 20260.080.080.080.080.081.30%376,538
May 26, 20260.080.080.080.080.082.67%1,101,748
May 25, 20260.090.090.080.080.08-8.54%3,629,997
May 22, 20260.070.080.070.080.0813.89%2,102,441
May 21, 20260.070.070.070.070.0710.77%484,165
May 20, 20260.070.070.060.070.07-8.45%1,217,548
May 19, 20260.070.070.070.070.075.97%1,362,932
May 18, 20260.070.070.060.070.073.08%831,251
May 15, 20260.070.070.060.070.07-5.80%1,227,371
May 14, 20260.060.080.060.070.0723.21%3,851,479
May 13, 20260.060.060.060.060.06-1.75%172,571
May 12, 20260.060.060.050.060.066.54%259,494
May 11, 20260.050.060.050.050.05-0.93%164,365
May 8, 20260.050.050.050.050.051.89%86,593
May 7, 20260.050.060.050.050.051.92%629,582
May 6, 20260.050.050.050.050.05-3.70%942,927
May 5, 20260.050.050.050.050.051.89%886,999
May 4, 20260.050.060.050.050.05-1.85%408,516
May 1, 20260.050.060.050.050.055.88%1,681,654
Apr 30, 20260.050.050.050.050.05-743,692
Apr 29, 20260.050.050.050.050.05-2,140,657
Apr 28, 20260.050.050.050.050.05-6.42%2,160,944
Apr 27, 20260.050.050.050.050.050.93%14,712
Apr 24, 20260.060.060.050.050.05-1.82%356,898
Apr 23, 20260.060.060.060.060.06-6.78%629,805
Apr 22, 20260.050.060.050.060.0615.69%1,834,019
Apr 21, 20260.050.050.050.050.052.00%435,748
Apr 20, 20260.050.050.050.050.05-1.96%564,257
Apr 17, 20260.050.050.050.050.05-1.92%1,941,656
Apr 16, 20260.050.060.050.050.05-592,280
Apr 15, 20260.060.060.050.050.05-5.45%851,694
Apr 14, 20260.060.060.050.060.065.77%493,559
Apr 13, 20260.050.060.050.050.05-7.14%333,400
Apr 10, 20260.050.060.050.060.069.80%326,513
Apr 9, 20260.050.050.050.050.05-8.93%413,888
Apr 8, 20260.050.060.050.060.069.80%380,969
Apr 7, 20260.050.050.050.050.05-1.92%533,599
Apr 2, 20260.050.050.050.050.05-1.89%1,627,012
Apr 1, 20260.050.050.050.050.051.92%232,264
Mar 31, 20260.050.060.050.050.05-7.14%1,406,539
Mar 30, 20260.050.060.050.060.065.66%302,259
Mar 27, 20260.050.050.050.050.05-430,878
Mar 26, 20260.050.060.050.050.05-1.85%518,996
Mar 25, 20260.060.060.050.050.05-1.82%89,798
Mar 24, 20260.050.060.050.060.063.77%450,361
Mar 23, 20260.060.060.050.050.05-5.36%701,343
Mar 20, 20260.050.060.050.060.065.66%429,088
Mar 19, 20260.060.060.050.050.05-5.36%1,521,463