Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
PharmX Technologies Limited (PHX)
PharmX Technologies Limited (PHX) Historical

PHX PharmX Technologies Limited

0.05

-0.003 (-5.66%)

Jul 17 2024 - Closed

Delayed by 20 minutes

PHX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	0.053	-0.005	-8.62%	0.055	0.055	0.053	82,174
Jul 15 2024	0.058	-0.002	-3.33%	0.059	0.059	0.058	139,034
Jul 12 2024	0.06	0.00	0.00%	0.06	0.06	0.06	891,545
Jul 11 2024	0.06	0.002	3.45%	0.06	0.06	0.059	438,263
Jul 10 2024	0.058	0.001	1.75%	0.06	0.061	0.058	964,359
Jul 09 2024	0.057	0.002	3.64%	0.055	0.058	0.054	643,076
Jul 08 2024	0.055	0.01	22.22%	0.05	0.055	0.049	2,664,225
Jul 05 2024	0.045	0.00	0.00%	0.045	0.045	0.045	0.00
Jul 04 2024	0.045	-0.003	-6.25%	0.045	0.045	0.045	30,754
Jul 03 2024	0.048	0.00	0.00%	0.048	0.05	0.048	924,129
Jul 02 2024	0.048	0.005	11.63%	0.043	0.048	0.041	1,967,735
Jul 01 2024	0.043	0.005	13.16%	0.042	0.044	0.042	2,977,564
Jun 28 2024	0.038	0.003	8.57%	0.037	0.038	0.037	2,746,403
Jun 27 2024	0.035	0.00	0.00%	0.035	0.035	0.035	1,865,128
Jun 26 2024	0.035	0.00	0.00%	0.035	0.035	0.035	107,000
Jun 25 2024	0.035	-0.002	-5.41%	0.037	0.037	0.035	3,055,211
Jun 24 2024	0.037	0.00	0.00%	0.037	0.037	0.037	0.00
Jun 21 2024	0.037	0.00	0.00%	0.037	0.037	0.037	569,464
Jun 20 2024	0.037	0.00	0.00%	0.037	0.037	0.037	1,358,788
Jun 19 2024	0.037	0.002	5.71%	0.036	0.037	0.036	389,935
Jun 18 2024	0.035	0.002	6.06%	0.036	0.036	0.035	511,840
Jun 17 2024	0.033	-0.002	-5.71%	0.037	0.039	0.033	578,205
Jun 14 2024	0.035	0.00	0.00%	0.032	0.035	0.032	483,774
Jun 13 2024	0.035	0.00	0.00%	0.035	0.035	0.035	0.00
Jun 12 2024	0.035	0.002	6.06%	0.035	0.035	0.035	46
Jun 11 2024	0.033	0.001	3.13%	0.032	0.033	0.031	514,764
Jun 07 2024	0.032	0.002	6.67%	0.032	0.032	0.032	398,387
Jun 06 2024	0.03	0.00	0.00%	0.03	0.03	0.03	0.00
Jun 05 2024	0.03	0.001	3.45%	0.03	0.03	0.028	827,085
Jun 04 2024	0.029	0.003	11.54%	0.027	0.029	0.027	478,576
Jun 03 2024	0.026	-0.001	-3.70%	0.026	0.026	0.026	20,000
May 31 2024	0.027	-0.004	-12.90%	0.03	0.032	0.027	1,472,690
May 30 2024	0.031	0.00	0.00%	0.031	0.031	0.031	0.00
May 29 2024	0.031	0.00	0.00%	0.031	0.032	0.031	446,928
May 28 2024	0.031	0.00	0.00%	0.031	0.031	0.031	0.00
May 27 2024	0.031	0.001	3.33%	0.03	0.031	0.03	222,078
May 24 2024	0.03	0.00	0.00%	0.03	0.03	0.03	900
May 23 2024	0.03	0.001	3.45%	0.031	0.031	0.03	26,672
May 22 2024	0.029	-0.003	-9.38%	0.029	0.029	0.029	26,667
May 21 2024	0.032	0.001	3.23%	0.032	0.032	0.032	13,494
May 20 2024	0.031	0.00	0.00%	0.031	0.031	0.031	2,743
May 17 2024	0.031	0.001	3.33%	0.03	0.031	0.03	303,460
May 16 2024	0.03	0.00	0.00%	0.03	0.03	0.03	1,699
May 15 2024	0.03	-0.001	-3.23%	0.031	0.031	0.03	134,282
May 14 2024	0.031	0.00	0.00%	0.031	0.031	0.031	0.00
May 13 2024	0.031	0.00	0.00%	0.031	0.031	0.031	0.00
May 10 2024	0.031	0.00	0.00%	0.031	0.031	0.031	0.00
May 09 2024	0.031	0.001	3.33%	0.031	0.031	0.031	8,341
May 08 2024	0.03	0.00	0.00%	0.03	0.03	0.03	0.00
May 07 2024	0.03	-0.001	-3.23%	0.03	0.03	0.03	43,956
May 06 2024	0.031	0.00	0.00%	0.031	0.031	0.031	0.00
May 03 2024	0.031	0.00	0.00%	0.032	0.032	0.031	165,000
May 02 2024	0.031	0.001	3.33%	0.031	0.031	0.031	212,229
May 01 2024	0.03	0.00	0.00%	0.03	0.03	0.03	0.00
Apr 30 2024	0.03	0.00	0.00%	0.03	0.03	0.03	0.00
Apr 29 2024	0.03	0.00	0.00%	0.03	0.03	0.03	0.00
Apr 26 2024	0.03	0.00	0.00%	0.03	0.03	0.03	0.00
Apr 24 2024	0.03	0.00	0.00%	0.03	0.03	0.03	0.00
Apr 23 2024	0.03	0.00	0.00%	0.03	0.03	0.03	0.00
Apr 22 2024	0.03	-0.001	-3.23%	0.03	0.03	0.03	286,950
Apr 19 2024	0.031	0.00	0.00%	0.031	0.031	0.031	0.00
Apr 18 2024	0.031	0.00	0.00%	0.031	0.031	0.031	0.00

PharmX Technologies

Pacific Assets (PK)

Southtrust US Treasury Money Mar

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions