PharmaTher Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.11	0.11	0.11	0.11	0.11	-	30,000
Oct 29, 2025	0.11	0.11	0.11	0.11	0.11	-	149,385
Oct 28, 2025	0.11	0.11	0.11	0.11	0.11	-	211,688
Oct 27, 2025	0.11	0.11	0.11	0.11	0.11	-4.35%	251,167
Oct 24, 2025	0.12	0.12	0.12	0.12	0.12	4.55%	42,133
Oct 23, 2025	0.11	0.11	0.11	0.11	0.11	-15.38%	916,770
Oct 22, 2025	0.13	0.13	0.13	0.13	0.13	-	45,485
Oct 21, 2025	0.13	0.13	0.13	0.13	0.13	-3.70%	35,857
Oct 20, 2025	0.14	0.14	0.14	0.14	0.14	8.00%	107,254
Oct 17, 2025	0.13	0.13	0.13	0.13	0.13	-13.79%	449,139
Oct 16, 2025	0.16	0.16	0.12	0.15	0.15	-6.45%	434,962
Oct 15, 2025	0.15	0.16	0.15	0.16	0.16	3.33%	434,290
Oct 14, 2025	0.15	0.15	0.15	0.15	0.15	-6.25%	349,973
Oct 10, 2025	0.15	0.17	0.14	0.16	0.16	6.67%	1,271,255
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