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

Get Started

Home
Investing
Stocks
Australia
ASX
Prescient Therapeutics Limited (PTX)
Prescient Therapeutics Limited (PTX) Historical

PTX Prescient Therapeutics Limited

0.048

-0.001 (-2.04%)

Jan 10 2025 - Closed

Delayed by 20 minutes

PTX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	0.048	-0.001	-2.04%	0.048	0.049	0.047	73,016
Jan 09 2025	0.049	-0.001	-2.00%	0.049	0.05	0.047	766,171
Jan 08 2025	0.05	0.00	0.00%	0.05	0.05	0.049	548,379
Jan 07 2025	0.05	-0.001	-1.96%	0.051	0.052	0.05	1,210,492
Jan 06 2025	0.051	0.002	4.08%	0.05	0.052	0.049	546,033
Jan 03 2025	0.049	-0.001	-2.00%	0.051	0.052	0.049	674,812
Jan 02 2025	0.05	0.00	0.00%	0.05	0.052	0.05	366,478
Dec 30 2024	0.05	-0.001	-1.96%	0.052	0.053	0.05	563,382
Dec 30 2024	0.051	0.003	6.25%	0.048	0.052	0.048	1,487,990
Dec 27 2024	0.048	-0.001	-2.04%	0.05	0.05	0.046	984,990
Dec 23 2024	0.049	0.00	0.00%	0.05	0.052	0.049	1,529,357
Dec 23 2024	0.049	0.008	19.51%	0.05	0.063	0.048	12,138,325
Dec 20 2024	0.041	-0.001	-2.38%	0.041	0.042	0.041	80,119
Dec 19 2024	0.042	0.00	0.00%	0.042	0.042	0.041	136,095
Dec 18 2024	0.042	0.00	0.00%	0.041	0.044	0.041	180,868
Dec 17 2024	0.042	0.002	5.00%	0.04	0.042	0.04	301,560
Dec 16 2024	0.04	-0.002	-4.76%	0.042	0.042	0.04	468,779
Dec 13 2024	0.042	0.001	2.44%	0.042	0.043	0.041	168,980
Dec 12 2024	0.041	-0.001	-2.38%	0.042	0.043	0.041	148,606
Dec 11 2024	0.042	-0.002	-4.55%	0.045	0.045	0.042	357,953
Dec 10 2024	0.044	-0.001	-2.22%	0.045	0.046	0.044	636,954
Dec 09 2024	0.045	0.003	7.14%	0.043	0.045	0.043	204,462
Dec 06 2024	0.042	0.001	2.44%	0.041	0.043	0.041	259,976
Dec 05 2024	0.041	-0.001	-2.38%	0.042	0.042	0.041	600
Dec 04 2024	0.042	0.00	0.00%	0.042	0.043	0.041	660,558
Dec 03 2024	0.042	0.003	7.69%	0.04	0.042	0.04	1,847,865
Dec 02 2024	0.039	0.00	0.00%	0.039	0.04	0.039	290,552
Nov 29 2024	0.039	0.001	2.63%	0.04	0.04	0.039	184,813
Nov 28 2024	0.038	0.00	0.00%	0.039	0.039	0.038	367,449
Nov 27 2024	0.038	0.00	0.00%	0.037	0.039	0.037	137,683
Nov 26 2024	0.038	0.001	2.70%	0.038	0.038	0.0375	37,607
Nov 25 2024	0.037	0.00	0.00%	0.038	0.039	0.037	449,336
Nov 22 2024	0.037	-0.001	-2.63%	0.038	0.038	0.037	739,746
Nov 21 2024	0.038	-0.001	-2.56%	0.038	0.038	0.038	270,288
Nov 20 2024	0.039	-0.001	-2.50%	0.04	0.04	0.039	269,282
Nov 19 2024	0.04	0.00	0.00%	0.04	0.0405	0.04	558,408
Nov 18 2024	0.04	0.001	2.56%	0.039	0.04	0.039	493,976
Nov 15 2024	0.039	-0.001	-2.50%	0.041	0.041	0.039	1,802,354
Nov 14 2024	0.04	0.00	0.00%	0.04	0.0405	0.04	26,143
Nov 13 2024	0.04	-0.001	-2.44%	0.041	0.043	0.04	778,044
Nov 12 2024	0.041	0.00	0.00%	0.041	0.042	0.041	283,468
Nov 11 2024	0.041	0.00	0.00%	0.041	0.042	0.041	62,144
Nov 08 2024	0.041	-0.002	-4.65%	0.042	0.043	0.041	186,597
Nov 07 2024	0.043	0.00	0.00%	0.042	0.043	0.042	50,205
Nov 06 2024	0.043	0.002	4.88%	0.04	0.043	0.04	430,100
Nov 05 2024	0.041	0.001	2.50%	0.041	0.041	0.0405	81,272
Nov 04 2024	0.04	-0.001	-2.44%	0.042	0.042	0.04	1,062,811
Nov 01 2024	0.041	0.00	0.00%	0.041	0.042	0.041	175,293
Oct 31 2024	0.041	-0.004	-8.89%	0.044	0.044	0.041	1,014,184
Oct 30 2024	0.045	0.00	0.00%	0.045	0.046	0.044	179,630
Oct 29 2024	0.045	-0.001	-2.17%	0.046	0.046	0.044	106,282
Oct 28 2024	0.046	0.002	4.55%	0.043	0.046	0.043	218,783
Oct 25 2024	0.044	0.00	0.00%	0.043	0.045	0.043	527,972
Oct 24 2024	0.044	-0.001	-2.22%	0.044	0.044	0.044	306,000
Oct 23 2024	0.045	-0.002	-4.26%	0.044	0.045	0.044	110,507
Oct 22 2024	0.047	0.003	6.82%	0.047	0.047	0.047	7,600
Oct 21 2024	0.044	0.00	0.00%	0.043	0.045	0.043	198,178
Oct 18 2024	0.044	0.00	0.00%	0.044	0.044	0.044	75,000
Oct 17 2024	0.044	0.00	0.00%	0.044	0.044	0.043	212,797
Oct 16 2024	0.044	0.00	0.00%	0.042	0.044	0.042	600,000
Oct 15 2024	0.044	0.00	0.00%	0.045	0.045	0.043	362,189
Oct 14 2024	0.044	-0.002	-4.35%	0.047	0.047	0.044	398,672
Oct 11 2024	0.046	-0.003	-6.12%	0.049	0.049	0.045	578,734

Prescient Therapeutics

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