PYC Therapeutics Limited (ASX:PYC)
Australia · Delayed Price · Currency is AUD 2.040
-0.090 (-4.23%)
Aug 7, 2026, 4:10 PM AEST
PYC Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 2.12 | 2.14 | 1.98 | 2.04 | 2.04 | -4.23% | 1,410,956 |
| Aug 6, 2026 | 2.05 | 2.19 | 2.05 | 2.13 | 2.13 | 1.43% | 3,360,149 |
| Aug 5, 2026 | 2.01 | 2.14 | 1.99 | 2.10 | 2.10 | 5.26% | 3,323,845 |
| Aug 4, 2026 | 1.85 | 2.01 | 1.85 | 2.00 | 2.00 | 9.62% | 3,435,046 |
| Aug 3, 2026 | 1.70 | 1.85 | 1.68 | 1.82 | 1.82 | 7.06% | 2,371,962 |
| Jul 31, 2026 | 1.71 | 1.75 | 1.69 | 1.70 | 1.70 | 1.49% | 665,496 |
| Jul 30, 2026 | 1.63 | 1.76 | 1.63 | 1.68 | 1.68 | 3.08% | 2,778,064 |
| Jul 29, 2026 | 1.66 | 1.72 | 1.62 | 1.63 | 1.63 | - | 1,699,137 |
| Jul 28, 2026 | 1.70 | 1.71 | 1.62 | 1.63 | 1.63 | -4.13% | 697,004 |
| Jul 27, 2026 | 1.68 | 1.73 | 1.64 | 1.70 | 1.70 | 2.11% | 1,457,478 |
| Jul 24, 2026 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -0.90% | 933,605 |
| Jul 23, 2026 | 1.65 | 1.71 | 1.57 | 1.68 | 1.68 | 4.36% | 1,343,179 |
| Jul 22, 2026 | 1.67 | 1.68 | 1.58 | 1.61 | 1.61 | -1.23% | 1,270,864 |
| Jul 21, 2026 | 1.60 | 1.65 | 1.54 | 1.63 | 1.63 | 0.62% | 847,039 |
| Jul 20, 2026 | 1.62 | 1.65 | 1.57 | 1.62 | 1.62 | 0.31% | 1,604,663 |
| Jul 17, 2026 | 1.68 | 1.68 | 1.61 | 1.61 | 1.61 | -3.59% | 552,566 |
| Jul 16, 2026 | 1.65 | 1.67 | 1.60 | 1.67 | 1.67 | 3.41% | 1,009,061 |
| Jul 15, 2026 | 1.52 | 1.64 | 1.52 | 1.62 | 1.62 | 6.60% | 1,205,445 |
| Jul 14, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -2.26% | 692,339 |
| Jul 13, 2026 | 1.55 | 1.59 | 1.53 | 1.55 | 1.55 | -0.32% | 433,292 |
| Jul 10, 2026 | 1.52 | 1.58 | 1.49 | 1.56 | 1.56 | 1.97% | 458,759 |
| Jul 9, 2026 | 1.54 | 1.58 | 1.53 | 1.53 | 1.53 | -2.24% | 385,986 |
| Jul 8, 2026 | 1.54 | 1.56 | 1.50 | 1.56 | 1.56 | 1.63% | 988,931 |
| Jul 7, 2026 | 1.56 | 1.60 | 1.51 | 1.54 | 1.54 | -1.29% | 731,828 |
| Jul 6, 2026 | 1.53 | 1.59 | 1.51 | 1.56 | 1.56 | 1.30% | 592,828 |
| Jul 3, 2026 | 1.59 | 1.62 | 1.51 | 1.54 | 1.54 | -4.95% | 1,194,531 |
| Jul 2, 2026 | 1.63 | 1.67 | 1.61 | 1.62 | 1.62 | -3.87% | 1,571,730 |
| Jul 1, 2026 | 1.70 | 1.76 | 1.65 | 1.68 | 1.68 | -0.30% | 1,940,060 |
| Jun 30, 2026 | 1.65 | 1.72 | 1.63 | 1.69 | 1.69 | 2.12% | 1,599,340 |
| Jun 29, 2026 | 1.55 | 1.68 | 1.54 | 1.65 | 1.65 | 7.49% | 1,759,761 |
| Jun 26, 2026 | 1.52 | 1.54 | 1.50 | 1.54 | 1.54 | - | 598,484 |
| Jun 25, 2026 | 1.55 | 1.57 | 1.52 | 1.54 | 1.54 | -0.32% | 570,622 |
| Jun 24, 2026 | 1.56 | 1.59 | 1.51 | 1.54 | 1.54 | -1.28% | 2,045,127 |
| Jun 23, 2026 | 1.51 | 1.57 | 1.51 | 1.56 | 1.56 | 2.30% | 994,996 |
| Jun 22, 2026 | 1.53 | 1.59 | 1.48 | 1.53 | 1.53 | 0.33% | 1,389,522 |
| Jun 19, 2026 | 1.45 | 1.55 | 1.40 | 1.52 | 1.52 | 5.19% | 1,766,052 |
| Jun 18, 2026 | 1.39 | 1.45 | 1.34 | 1.45 | 1.45 | 8.24% | 1,962,009 |
| Jun 17, 2026 | 1.24 | 1.36 | 1.24 | 1.34 | 1.34 | 5.12% | 1,187,749 |
| Jun 16, 2026 | 1.22 | 1.27 | 1.19 | 1.27 | 1.27 | 4.53% | 1,119,323 |
| Jun 15, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -0.41% | 1,006,156 |
| Jun 12, 2026 | 1.20 | 1.24 | 1.19 | 1.22 | 1.22 | 3.39% | 1,698,453 |
| Jun 11, 2026 | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | 1.72% | 1,458,701 |
| Jun 10, 2026 | 1.23 | 1.23 | 1.15 | 1.16 | 1.16 | -2.93% | 1,602,863 |
| Jun 9, 2026 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -3.24% | 2,362,712 |
| Jun 5, 2026 | 1.26 | 1.28 | 1.22 | 1.24 | 1.24 | -2.76% | 1,577,528 |
| Jun 4, 2026 | 1.28 | 1.31 | 1.26 | 1.27 | 1.27 | -0.39% | 1,750,270 |
| Jun 3, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -3.41% | 1,164,150 |
| Jun 2, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -1.12% | 1,820,733 |
| Jun 1, 2026 | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | -1.11% | 784,654 |
| May 29, 2026 | 1.42 | 1.45 | 1.35 | 1.35 | 1.35 | -2.88% | 18,738,810 |