Skip to main content
logo
Prescient Therapeutics Limited (ASX:PTX)
Australia flag Australia · Delayed Price · Currency is AUD
0.0760
-0.0010 (-1.30%)
Aug 21, 2026, 4:10 PM AEST

Prescient Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20260.080.080.080.080.08-1.30%599,958
Aug 20, 20260.080.080.080.080.08-2.53%2,246,217
Aug 19, 20260.080.080.080.080.08-1.25%165,661
Aug 18, 20260.090.090.080.080.08-5.88%1,382,412
Aug 17, 20260.090.090.080.090.09-1.16%693,160
Aug 14, 20260.080.090.080.090.093.61%609,467
Aug 13, 20260.080.090.080.080.08-1.19%498,004
Aug 12, 20260.090.090.080.080.08-2.33%233,969
Aug 11, 20260.090.090.090.090.091.18%173,885
Aug 10, 20260.090.090.080.090.09-3.41%941,072
Aug 7, 20260.090.090.090.090.09-1.12%327,039
Aug 6, 20260.090.090.090.090.09-2.20%186,097
Aug 5, 20260.090.090.090.090.09-1.09%282,221
Aug 4, 20260.090.090.090.090.098.24%1,978,935
Aug 3, 20260.090.090.080.090.09-650,579
Jul 31, 20260.080.090.080.090.093.66%1,132,171
Jul 30, 20260.080.080.080.080.081.23%362,494
Jul 29, 20260.080.080.080.080.081.25%345,391
Jul 28, 20260.080.080.080.080.08-4.76%1,446,725
Jul 27, 20260.090.090.080.080.08-8.70%3,391,190
Jul 24, 20260.090.100.090.090.09-2.13%1,763,916
Jul 23, 20260.080.100.080.090.0920.51%3,664,536
Jul 22, 20260.080.080.080.080.08-4.88%90,694
Jul 21, 20260.080.080.080.080.082.50%1,184,372
Jul 20, 20260.080.080.070.080.089.59%1,020,011
Jul 17, 20260.070.080.070.070.07-786,045
Jul 16, 20260.080.080.070.070.07-4.58%311,895
Jul 15, 20260.080.080.080.080.08-4.38%468,833
Jul 14, 20260.080.080.080.080.086.67%1,097,843
Jul 13, 20260.070.080.070.080.084.17%578,267
Jul 10, 20260.070.080.070.070.07-1.37%241,906
Jul 9, 20260.070.070.070.070.072.82%381,981
Jul 8, 20260.080.080.070.070.07-5.33%218,901
Jul 7, 20260.080.080.070.080.08-9.64%828,248
Jul 6, 20260.070.080.070.080.0822.06%1,891,974
Jul 3, 20260.070.070.070.070.071.49%686,500
Jul 2, 20260.060.070.060.070.078.06%351,979
Jul 1, 20260.060.060.060.060.061.64%612,943
Jun 30, 20260.060.070.060.060.06-3.17%965,672
Jun 29, 20260.060.070.060.060.063.28%547,265
Jun 26, 20260.070.070.060.060.06-7.58%2,596,939
Jun 25, 20260.060.070.060.070.0713.79%1,040,344
Jun 24, 20260.060.060.060.060.06-3.33%1,489,090
Jun 23, 20260.070.070.060.060.06-7.69%2,203,233
Jun 22, 20260.070.070.060.070.07-4.41%398,607
Jun 19, 20260.070.070.070.070.07-113,585
Jun 18, 20260.070.070.070.070.074.62%392,968
Jun 17, 20260.070.070.070.070.07-4.41%1,506,329
Jun 16, 20260.070.070.070.070.07-4.23%392,981
Jun 15, 20260.070.070.070.070.074.41%399,229