PharmaTher Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	0.17	0.17	0.15	0.15	0.15	-11.76%	668,035
Oct 8, 2025	0.17	0.17	0.17	0.17	0.17	-2.86%	218,675
Oct 7, 2025	0.19	0.19	0.17	0.18	0.18	-14.63%	642,667
Oct 6, 2025	0.20	0.21	0.19	0.21	0.21	-4.65%	339,262
Oct 3, 2025	0.21	0.22	0.20	0.22	0.22	2.38%	292,432
Oct 2, 2025	0.20	0.21	0.17	0.21	0.21	13.51%	1,992,005
Oct 1, 2025	0.30	0.32	0.19	0.19	0.19	-50.00%	2,819,276
Sep 30, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	72,482
Sep 29, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	52,949
Sep 26, 2025	0.38	0.39	0.38	0.38	0.38	-	40,564
Sep 25, 2025	0.38	0.38	0.38	0.38	0.38	2.70%	90,728
Sep 24, 2025	0.36	0.37	0.36	0.37	0.37	2.78%	37,200
Sep 23, 2025	0.38	0.38	0.36	0.36	0.36	-5.26%	54,079
Sep 22, 2025	0.37	0.38	0.36	0.38	0.38	4.11%	31,688
Sep 19, 2025	0.37	0.38	0.36	0.37	0.37	-3.95%	104,447
Sep 18, 2025	0.38	0.38	0.37	0.38	0.38	-1.30%	30,268
Sep 17, 2025	0.39	0.39	0.39	0.39	0.39	1.32%	2,955
Sep 16, 2025	0.38	0.38	0.38	0.38	0.38	-3.80%	74,253
Sep 15, 2025	0.40	0.40	0.40	0.40	0.40	9.72%	461,038
Sep 12, 2025	0.36	0.36	0.36	0.36	0.36	-2.70%	18,350
Sep 11, 2025	0.37	0.37	0.35	0.37	0.37	1.37%	79,500
Sep 10, 2025	0.36	0.38	0.35	0.37	0.37	-	122,768
Sep 9, 2025	0.36	0.37	0.36	0.37	0.37	-2.67%	155,613
Sep 8, 2025	0.37	0.38	0.37	0.38	0.38	-1.32%	19,850
Sep 5, 2025	0.38	0.38	0.38	0.38	0.38	-	51,260
Sep 4, 2025	0.40	0.40	0.37	0.38	0.38	-1.30%	119,277
Sep 3, 2025	0.39	0.39	0.39	0.39	0.39	4.05%	223,699
Sep 2, 2025	0.37	0.37	0.37	0.37	0.37	-2.63%	89,073
Aug 29, 2025	0.39	0.41	0.36	0.38	0.38	2.70%	230,601
Aug 28, 2025	0.38	0.38	0.37	0.37	0.37	-3.90%	166,509
Aug 27, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	155,292
Aug 26, 2025	0.41	0.41	0.39	0.39	0.39	1.30%	277,196
Aug 25, 2025	0.43	0.43	0.39	0.39	0.39	-3.75%	549,386
Aug 22, 2025	0.41	0.43	0.40	0.40	0.40	1.27%	226,500
Aug 21, 2025	0.40	0.40	0.40	0.40	0.40	2.60%	118,649
Aug 20, 2025	0.39	0.39	0.39	0.39	0.39	6.94%	186,285
Aug 19, 2025	0.38	0.38	0.36	0.36	0.36	-4.00%	348,608
Aug 18, 2025	0.43	0.43	0.38	0.38	0.38	-11.76%	239,182
Aug 15, 2025	0.44	0.44	0.40	0.43	0.43	-3.41%	240,818
Aug 14, 2025	0.48	0.55	0.40	0.44	0.44	22.22%	1,154,914
Aug 13, 2025	0.35	0.38	0.32	0.36	0.36	-6.49%	810,896
Aug 12, 2025	0.50	0.50	0.38	0.39	0.39	-27.36%	1,317,502
Aug 11, 2025	0.60	0.60	0.52	0.53	0.53	10.42%	2,234,396
Aug 8, 2025	0.56	0.56	0.46	0.48	0.48	-9.43%	356,212
Aug 7, 2025	0.53	0.56	0.46	0.53	0.53	-1.85%	1,042,467
Aug 6, 2025	0.57	0.57	0.54	0.54	0.54	-5.26%	268,481
Aug 5, 2025	0.57	0.59	0.57	0.57	0.57	9.62%	314,013
Aug 1, 2025	0.54	0.54	0.51	0.52	0.52	-	224,893
Jul 31, 2025	0.53	0.53	0.50	0.52	0.52	-1.89%	272,242
Jul 30, 2025	0.50	0.53	0.50	0.53	0.53	15.22%	423,777