PharmaTher Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2025	0.33	0.33	0.28	0.29	-	-7.08%	143,853
Aug 15, 2025	0.35	0.35	0.29	0.31	0.31	-5.45%	748,649
Aug 14, 2025	0.28	0.39	0.27	0.33	0.33	19.31%	1,649,672
Aug 13, 2025	0.31	0.31	0.23	0.28	0.28	-1.21%	2,300,262
Aug 12, 2025	0.38	0.43	0.27	0.28	0.28	-28.21%	3,014,255
Aug 11, 2025	0.45	0.55	0.37	0.39	0.39	8.33%	3,910,388
Aug 8, 2025	0.40	0.41	0.33	0.36	0.36	-7.69%	952,002
Aug 7, 2025	0.41	0.41	0.33	0.39	0.39	-1.18%	2,510,557
Aug 6, 2025	0.42	0.43	0.37	0.39	0.39	-4.48%	1,119,830
Aug 5, 2025	0.41	0.43	0.38	0.41	0.41	2.27%	1,272,023
Aug 4, 2025	0.39	0.43	0.37	0.40	0.40	4.94%	1,228,155
Aug 1, 2025	0.39	0.39	0.36	0.39	0.39	2.18%	877,212
Jul 31, 2025	0.38	0.40	0.28	0.38	0.38	1.84%	1,201,958
Jul 30, 2025	0.33	0.39	0.33	0.37	0.37	7.25%	825,782
Jul 29, 2025	0.35	0.35	0.34	0.35	0.35	1.47%	249,870
Jul 28, 2025	0.35	0.35	0.32	0.34	0.34	1.49%	406,062
Jul 25, 2025	0.34	0.34	0.32	0.34	0.34	1.36%	365,735
Jul 24, 2025	0.35	0.35	0.33	0.33	0.33	-3.95%	364,991
Jul 23, 2025	0.32	0.35	0.32	0.34	0.34	0.70%	316,695
Jul 22, 2025	0.35	0.36	0.33	0.34	0.34	-0.47%	308,453
Jul 21, 2025	0.34	0.36	0.34	0.34	0.34	4.03%	374,831
Jul 18, 2025	0.35	0.35	0.33	0.33	0.33	-3.27%	445,091
Jul 17, 2025	0.34	0.35	0.33	0.34	0.34	1.74%	184,873
Jul 16, 2025	0.33	0.35	0.33	0.34	0.34	-4.49%	205,541
Jul 15, 2025	0.32	0.36	0.32	0.35	0.35	-2.47%	314,794
Jul 14, 2025	0.34	0.42	0.32	0.36	0.36	5.88%	382,569
Jul 11, 2025	0.32	0.34	0.32	0.34	0.34	4.29%	101,467
Jul 10, 2025	0.33	0.34	0.33	0.33	0.33	0.15%	147,681
Jul 9, 2025	0.34	0.34	0.32	0.33	0.33	0.73%	89,011
Jul 8, 2025	0.32	0.34	0.32	0.32	0.32	0.45%	51,775
Jul 7, 2025	0.34	0.34	0.31	0.32	0.32	-2.44%	138,874
Jul 3, 2025	0.35	0.35	0.32	0.33	0.33	-0.08%	229,807
Jul 2, 2025	0.32	0.35	0.28	0.33	0.33	3.13%	709,926
Jul 1, 2025	0.29	0.39	0.29	0.32	0.32	-11.72%	1,204,322
Jun 30, 2025	0.38	0.40	0.34	0.36	0.36	-5.84%	970,221
Jun 27, 2025	0.33	0.40	0.30	0.39	0.39	20.31%	922,294
Jun 26, 2025	0.26	0.32	0.26	0.32	0.32	10.34%	637,740
Jun 25, 2025	0.30	0.30	0.26	0.29	0.29	9.68%	326,918
Jun 24, 2025	0.25	0.30	0.24	0.26	0.26	9.03%	906,834
Jun 23, 2025	0.25	0.26	0.23	0.24	0.24	1.04%	761,380
Jun 20, 2025	0.18	0.26	0.17	0.24	0.24	34.08%	2,412,656
Jun 18, 2025	0.18	0.18	0.17	0.18	0.18	4.25%	133,873
Jun 17, 2025	0.17	0.17	0.16	0.17	0.17	4.38%	253,655
Jun 16, 2025	0.18	0.18	0.16	0.16	0.16	-3.18%	73,612
Jun 13, 2025	0.17	0.17	0.16	0.17	0.17	11.41%	302,693
Jun 12, 2025	0.17	0.17	0.15	0.15	0.15	-4.87%	457,744
Jun 11, 2025	0.15	0.18	0.15	0.16	0.16	2.11%	389,001
Jun 10, 2025	0.15	0.16	0.14	0.16	0.16	4.67%	220,229
Jun 9, 2025	0.16	0.16	0.15	0.15	0.15	-3.16%	69,312
Jun 6, 2025	0.15	0.16	0.15	0.15	0.15	3.27%	236,275