Skip to main content
Prescient Therapeutics Limited (ASX:PTX)
Australia flag Australia · Delayed Price · Currency is AUD
0.0550
-0.0050 (-8.33%)
At close: Mar 9, 2026

Prescient Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.060.060.060.060.06-2,024,998
Mar 5, 20260.060.060.060.060.061.69%824,767
Mar 4, 20260.060.060.060.060.06-6.35%1,985,269
Mar 3, 20260.060.060.060.060.06-4.55%363,990
Mar 2, 20260.070.070.060.070.07-2.94%915,655
Feb 27, 20260.060.070.060.070.0713.33%945,246
Feb 26, 20260.060.060.060.060.06-6.25%4,694,095
Feb 25, 20260.070.070.060.060.061.59%1,707,161
Feb 24, 20260.070.070.060.060.06-7.35%444,675
Feb 23, 20260.070.070.070.070.071.49%276,174
Feb 20, 20260.070.070.060.070.071.52%447,418
Feb 19, 20260.060.070.060.070.073.13%813,681
Feb 18, 20260.070.070.060.060.063.23%887,668
Feb 17, 20260.070.070.060.060.06-3.13%763,930
Feb 16, 20260.070.070.060.060.06-1.54%1,372,951
Feb 13, 20260.070.070.060.070.07-3,467,186
Feb 12, 20260.070.070.070.070.07-4.41%1,829,790
Feb 11, 20260.070.070.070.070.07-2.86%1,160,365
Feb 10, 20260.080.080.070.070.07-6.67%1,388,645
Feb 9, 20260.070.080.070.080.0811.94%1,137,732
Feb 6, 20260.070.070.060.070.07-6.29%2,846,991
Feb 5, 20260.080.080.070.070.07-3.38%1,124,372
Feb 4, 20260.080.080.070.070.07-2.63%2,580,411
Feb 3, 20260.070.080.070.080.0810.14%1,664,976
Feb 2, 20260.070.070.070.070.07-1.43%994,790
Jan 30, 20260.080.080.070.070.07-7.89%884,291
Jan 29, 20260.080.080.080.080.08-948,523
Jan 28, 20260.080.080.080.080.08-5.00%2,569,988
Jan 27, 20260.080.080.080.080.08-4.76%1,519,925
Jan 23, 20260.080.080.080.080.082.44%284,993
Jan 22, 20260.080.080.080.080.085.13%1,195,892
Jan 21, 20260.080.080.080.080.08-4.88%3,614,728
Jan 20, 20260.090.090.080.080.08-3.53%1,017,297
Jan 19, 20260.090.090.080.090.09-3.41%1,104,628
Jan 16, 20260.090.090.090.090.093.53%1,222,702
Jan 15, 20260.080.090.080.090.092.41%670,602
Jan 14, 20260.080.090.080.080.08-1.19%759,703
Jan 13, 20260.080.080.080.080.08-1,038,207
Jan 12, 20260.090.090.080.080.08-3.45%603,379
Jan 9, 20260.090.090.090.090.09-1.14%695,081
Jan 8, 20260.090.090.090.090.09-1,057,424
Jan 7, 20260.080.100.080.090.0910.00%2,889,053
Jan 6, 20260.080.080.080.080.08-894,679
Jan 5, 20260.090.090.080.080.08-3.61%1,840,640
Jan 2, 20260.080.090.080.080.08-1.19%348,406
Dec 31, 20250.080.090.080.080.082.44%1,173,669
Dec 30, 20250.080.080.080.080.08-953,273
Dec 29, 20250.080.090.080.080.082.50%1,047,759
Dec 24, 20250.090.090.080.080.08-5.88%2,476,646
Dec 23, 20250.090.090.080.090.09-3,212,735
Dec 22, 20250.100.100.080.090.09-6.59%3,526,892
Dec 19, 20250.100.110.090.090.09-13.33%5,878,143
Dec 18, 20250.110.110.100.110.115.00%2,748,840
Dec 17, 20250.110.130.100.100.10-4.76%7,429,372
Dec 16, 20250.100.120.090.110.1112.90%5,659,711
Dec 15, 20250.090.100.090.090.094.49%7,935,728
Dec 12, 20250.090.090.090.090.093.49%2,073,422
Dec 11, 20250.090.090.080.090.09-1,096,901
Dec 10, 20250.090.090.080.090.094.88%863,802
Dec 9, 20250.090.090.080.080.08-3.53%1,736,200
Dec 8, 20250.090.100.090.090.09-1.16%6,269,053
Dec 5, 20250.080.090.080.090.097.50%3,918,648
Dec 4, 20250.080.080.080.080.08-737,192
Dec 3, 20250.080.080.080.080.081.27%766,925
Dec 2, 20250.080.080.080.080.08-5.95%1,328,955
Dec 1, 20250.070.080.070.080.0813.51%2,767,015
Nov 28, 20250.080.080.070.070.07-8.64%2,270,591
Nov 27, 20250.070.090.070.080.0819.12%9,919,922
Nov 26, 20250.060.070.060.070.079.68%5,158,942
Nov 25, 20250.060.060.060.060.0614.81%3,825,148
Nov 24, 20250.050.060.050.050.05-570,764
Nov 21, 20250.060.060.050.050.05-8.47%2,479,700
Nov 20, 20250.060.060.060.060.061.72%2,969,427
Nov 19, 20250.050.060.050.060.0620.83%7,498,535
Nov 18, 20250.050.050.050.050.05-1,429,473
Nov 17, 20250.050.050.050.050.052.13%607,614
Nov 14, 20250.050.050.050.050.05-2.08%701,146
Nov 13, 20250.050.050.050.050.054.35%957,878
Nov 12, 20250.050.050.050.050.05-4.17%459,612
Nov 11, 20250.050.050.050.050.05-1,081,450
Nov 10, 20250.050.050.050.050.056.67%522,245
Nov 7, 20250.050.050.050.050.05-4.26%1,065,885
Nov 6, 20250.050.050.050.050.052.17%653,586
Nov 5, 20250.050.050.050.050.052.22%1,720,494
Nov 4, 20250.050.050.050.050.05-2.17%1,888,936
Nov 3, 20250.050.050.050.050.05-8.00%1,721,208
Oct 31, 20250.050.050.050.050.052.04%380,046
Oct 30, 20250.050.050.050.050.05-87,243
Oct 29, 20250.050.050.050.050.05-2.00%651,812
Oct 28, 20250.050.050.050.050.05-5.66%2,535,820
Oct 27, 20250.050.050.050.050.0510.42%4,251,115
Oct 24, 20250.050.050.050.050.052.13%868,011
Oct 23, 20250.040.050.040.050.056.82%4,048,127
Oct 22, 20250.040.040.040.040.042.33%972,707
Oct 21, 20250.040.040.040.040.04-263,850
Oct 20, 20250.040.040.040.040.042.38%279,830
Oct 17, 20250.040.040.040.040.04-4.55%491,681
Oct 16, 20250.040.040.040.040.042.33%2,541,274
Oct 15, 20250.040.040.040.040.04-1,132,918
Oct 14, 20250.040.040.040.040.04-593,056