Skip to main content
PharmX Technologies Limited (ASX:PHX)
Australia flag Australia · Delayed Price · Currency is AUD
0.0980
0.00 (0.00%)
Apr 29, 2026, 2:09 PM AEST

PharmX Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.100.100.100.10--132,383
Apr 28, 20260.100.100.100.100.10-2.00%307,371
Apr 27, 20260.100.100.100.100.10-4.76%335,749
Apr 24, 20260.100.110.100.110.115.00%152,097
Apr 23, 20260.110.110.100.100.10-9.09%383,247
Apr 22, 20260.110.110.110.110.11-196,067
Apr 21, 20260.110.110.110.110.11-300,000
Apr 20, 20260.110.110.110.110.114.76%214,345
Apr 16, 20260.100.110.100.110.11-377,000
Apr 15, 20260.110.110.100.110.11-106,560
Apr 14, 20260.110.110.110.110.11-2.33%9,000
Apr 13, 20260.110.110.110.110.112.38%139,429
Apr 10, 20260.110.110.100.110.11-4.55%1,046,902
Apr 9, 20260.110.110.110.110.11-4.35%90,500
Apr 8, 20260.100.120.100.120.126.98%128,647
Apr 7, 20260.110.110.110.110.112.38%168,236
Apr 1, 20260.110.110.110.110.11-4.55%26,880
Mar 31, 20260.110.120.110.110.11-704,566
Mar 30, 20260.120.120.110.110.11-196,596
Mar 27, 20260.110.110.110.110.11-4.35%8
Mar 26, 20260.100.120.090.120.129.52%1,418,977
Mar 25, 20260.110.110.110.110.11-182,452
Mar 24, 20260.110.110.110.110.11-4.55%39,610
Mar 23, 20260.110.110.110.110.11-610,581
Mar 20, 20260.120.120.110.110.11-123,695
Mar 19, 20260.110.110.110.110.11-79,998
Mar 18, 20260.130.130.110.110.11-4.35%388,925
Mar 17, 20260.110.120.110.120.126.98%1,041,708
Mar 16, 20260.110.110.110.110.11-2.27%642,336
Mar 13, 20260.110.110.110.110.114.76%623,130
Mar 12, 20260.110.110.110.110.11-353,976
Mar 11, 20260.110.120.110.110.11-4.55%65,124
Mar 10, 20260.110.110.100.110.11-1,883,981
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