Skip to main content
PharmX Technologies Limited (ASX:PHX)
Australia flag Australia · Delayed Price · Currency is AUD
0.110
-0.005 (-4.35%)
At close: Mar 9, 2026

PharmX Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.120.120.110.110.11-4.35%691,423
Mar 6, 20260.110.120.110.120.12-2,233,595
Mar 5, 20260.110.120.110.120.124.55%681,417
Mar 4, 20260.120.120.110.110.11-8.33%1,126,698
Mar 3, 20260.120.120.120.120.12-1,413,918
Mar 2, 20260.120.120.110.120.12-4.00%273,622
Feb 27, 20260.130.130.110.130.13-1,014,138
Feb 26, 20260.130.130.130.130.13-3.85%320,512
Feb 25, 20260.140.140.130.130.13-10.34%1,032,915
Feb 24, 20260.140.150.140.150.15-1,992,048
Feb 23, 20260.150.180.150.150.153.57%8,049,823
Feb 20, 20260.140.150.140.140.143.70%630,991
Feb 19, 20260.140.140.140.140.14-3.57%1,782,866
Feb 18, 20260.140.140.140.140.14-1,614,236
Feb 17, 20260.140.140.140.140.14-200,000
Feb 16, 20260.140.140.140.140.143.70%209,047
Feb 13, 20260.140.140.140.140.14-3.57%570,164
Feb 12, 20260.140.140.140.140.143.70%589,522
Feb 11, 20260.140.140.140.140.14-434,842
Feb 10, 20260.140.150.140.140.143.85%1,520,153
Feb 9, 20260.130.140.130.130.13-396,451
Feb 6, 20260.140.140.130.130.13-7.14%424,969
Feb 5, 20260.140.140.130.140.143.70%157,444
Feb 4, 20260.140.150.140.140.14-175,443
Feb 3, 20260.140.140.140.140.14-3.57%95,514
Feb 2, 20260.150.150.140.140.14-3.45%543,571
Jan 30, 20260.150.150.140.150.153.57%510,651
Jan 29, 20260.150.150.140.140.14-6.67%162,400
Jan 28, 20260.150.150.140.150.153.45%350,847
Jan 27, 20260.150.160.140.150.157.41%2,640,104
Jan 23, 20260.140.150.130.140.143.85%658,399
Jan 22, 20260.140.160.130.130.13-3.70%1,757,346
Jan 21, 20260.140.150.140.140.14-3.57%842,439
Jan 20, 20260.150.150.140.140.14-6.67%153,228
Jan 19, 20260.160.160.150.150.15-3.23%1,999,141
Jan 16, 20260.150.160.140.160.163.33%1,853,295
Jan 15, 20260.150.150.150.150.153.45%247,499
Jan 14, 20260.150.160.150.150.15-1,537,987
Jan 13, 20260.150.150.150.150.15-322,621
Jan 12, 20260.150.160.150.150.15-3.33%87,123
Jan 9, 20260.160.160.150.150.15-6.25%415,568
Jan 8, 20260.150.160.150.160.166.67%2,364,080
Jan 7, 20260.140.150.140.150.15-23,870
Jan 6, 20260.150.150.150.150.153.45%14,046
Jan 5, 20260.150.150.150.150.15-3.33%1,121,961
Jan 2, 20260.160.160.150.150.15-6.25%1,219,195
Dec 31, 20250.150.160.150.160.1610.34%651,694
Dec 30, 20250.150.150.140.150.15-3.33%105,218
Dec 29, 20250.150.150.140.150.153.45%274,412
Dec 24, 20250.140.150.140.150.157.41%39,037
Dec 23, 20250.140.140.140.140.14-3.57%403,327
Dec 22, 20250.140.140.140.140.143.70%200,037
Dec 19, 20250.140.140.140.140.14-3.57%578,693
Dec 18, 20250.140.150.140.140.143.70%189,529
Dec 17, 20250.140.140.140.140.14-3.57%120,993
Dec 16, 20250.140.140.140.140.143.70%154,717
Dec 15, 20250.150.150.140.140.14-3.57%59,865
Dec 12, 20250.150.150.140.140.14-3.45%33,703
Dec 11, 20250.140.160.140.150.157.41%1,021,925
Dec 10, 20250.140.140.140.140.14-58,519
Dec 9, 20250.150.150.140.140.14-3.57%487,823
Dec 8, 20250.150.150.140.140.14-3.45%1,493,445
Dec 5, 20250.150.150.150.150.15-113,729
Dec 4, 20250.150.150.150.150.15-3.33%3,081
Dec 3, 20250.150.150.140.150.15-481,486
Dec 2, 20250.150.150.150.150.153.45%61,273
Dec 1, 20250.150.150.150.150.15-275,349
Nov 28, 20250.160.160.140.150.15-12.12%1,931,752
Nov 27, 20250.150.170.150.170.1717.86%2,130,190
Nov 26, 20250.140.140.140.140.14-351,323
Nov 25, 20250.130.140.130.140.1421.74%985,263
Nov 24, 20250.140.140.120.120.12-14.81%147,484
Nov 21, 20250.140.140.130.140.14-1.82%453,573
Nov 20, 20250.140.140.140.140.14-1.79%77,075
Nov 19, 20250.150.150.140.140.14-407,486
Nov 18, 20250.140.150.140.140.143.70%1,604,972
Nov 17, 20250.140.140.120.140.14-932,389
Nov 14, 20250.150.150.140.140.14-10.00%1,399,516
Nov 13, 20250.150.160.140.150.153.45%1,030,149
Nov 12, 20250.150.150.150.150.15-3.33%385,720
Nov 11, 20250.160.160.150.150.153.45%1,157,445
Nov 10, 20250.150.150.150.150.15-3.33%1,434,541
Nov 7, 20250.150.160.150.150.15-1,514,029
Nov 6, 20250.160.160.150.150.15-3.23%487,071
Nov 5, 20250.170.170.150.160.16-2,880,235
Nov 4, 20250.160.170.160.160.163.33%626,790
Nov 3, 20250.150.160.150.150.153.45%1,735,749
Oct 31, 20250.150.160.140.150.153.57%249,536
Oct 30, 20250.150.160.140.140.14-195,964
Oct 29, 20250.150.150.140.140.14-3.45%4,248,439
Oct 28, 20250.170.170.150.150.15-14.71%2,132,101
Oct 27, 20250.140.200.140.170.1730.77%6,020,005
Oct 24, 20250.130.130.130.130.134.00%343,174
Oct 23, 20250.130.130.130.130.13-232,139
Oct 22, 20250.130.130.120.130.13-3.85%174,356
Oct 21, 20250.130.140.120.130.134.00%1,783,150
Oct 20, 20250.130.130.130.130.13-66,365
Oct 17, 20250.130.130.130.130.13-112,810
Oct 16, 20250.120.130.120.130.134.17%1,903,115
Oct 15, 20250.120.120.120.120.12-26,485