Skip to main content
Prescient Therapeutics Limited (ASX:PTX)
Australia flag Australia · Delayed Price · Currency is AUD
0.0510
0.00 (0.00%)
Apr 29, 2026, 4:10 PM AEST

Prescient Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.050.050.050.050.05-2,140,657
Apr 28, 20260.050.050.050.050.05-6.42%2,160,944
Apr 27, 20260.050.050.050.050.050.93%14,712
Apr 24, 20260.060.060.050.050.05-1.82%356,898
Apr 23, 20260.060.060.060.060.06-6.78%629,805
Apr 22, 20260.050.060.050.060.0615.69%1,834,019
Apr 21, 20260.050.050.050.050.052.00%435,748
Apr 20, 20260.050.050.050.050.05-1.96%564,257
Apr 17, 20260.050.050.050.050.05-1.92%1,941,656
Apr 16, 20260.050.060.050.050.05-592,280
Apr 15, 20260.060.060.050.050.05-5.45%851,694
Apr 14, 20260.060.060.050.060.065.77%493,559
Apr 13, 20260.050.060.050.050.05-7.14%333,400
Apr 10, 20260.050.060.050.060.069.80%326,513
Apr 9, 20260.050.050.050.050.05-8.93%413,888
Apr 8, 20260.050.060.050.060.069.80%380,969
Apr 7, 20260.050.050.050.050.05-1.92%533,599
Apr 2, 20260.050.050.050.050.05-1.89%1,627,012
Apr 1, 20260.050.050.050.050.051.92%232,264
Mar 31, 20260.050.060.050.050.05-7.14%1,406,539
Mar 30, 20260.050.060.050.060.065.66%302,259
Mar 27, 20260.050.050.050.050.05-430,878
Mar 26, 20260.050.060.050.050.05-1.85%518,996
Mar 25, 20260.060.060.050.050.05-1.82%89,798
Mar 24, 20260.050.060.050.060.063.77%450,361
Mar 23, 20260.060.060.050.050.05-5.36%701,343
Mar 20, 20260.050.060.050.060.065.66%429,088
Mar 19, 20260.060.060.050.050.05-5.36%1,521,463
Mar 18, 20260.060.060.060.060.06-3.45%45,487
Mar 17, 20260.070.070.060.060.06-3.33%766,555
Mar 16, 20260.060.060.060.060.063.45%687,344
Mar 13, 20260.060.060.060.060.061.75%768,766
Mar 12, 20260.060.060.060.060.06-1.72%603,060
Mar 11, 20260.060.060.060.060.06-1.69%672,902
Mar 10, 20260.060.060.060.060.067.27%3,435,462
Mar 9, 20260.060.060.050.060.06-8.33%474,204
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