PharmaTher Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	0.42	0.55	0.36	0.45	-	18.42%	1,154,914
Aug 13, 2025	0.39	0.39	0.32	0.38	-	-1.30%	810,896
Aug 12, 2025	0.55	0.55	0.36	0.39	-	-27.36%	1,317,502
Aug 11, 2025	0.63	0.77	0.52	0.53	-	6.00%	2,234,396
Aug 8, 2025	0.57	0.57	0.46	0.50	-	-7.41%	356,212
Aug 7, 2025	0.56	0.58	0.45	0.54	-	-1.82%	1,042,467
Aug 6, 2025	0.57	0.57	0.51	0.55	-	-3.51%	268,481
Aug 5, 2025	0.67	0.67	0.56	0.57	-	9.62%	314,013
Aug 1, 2025	0.53	0.55	0.51	0.52	-	-1.89%	224,893
Jul 31, 2025	0.51	0.55	0.50	0.53	-	-1.85%	272,242
Jul 30, 2025	0.46	0.54	0.46	0.54	-	17.39%	423,777
Jul 29, 2025	0.47	0.48	0.46	0.46	-	-2.13%	24,940
Jul 28, 2025	0.45	0.47	0.45	0.47	-	3.30%	77,700
Jul 25, 2025	0.46	0.46	0.44	0.46	-	-1.09%	166,147
Jul 24, 2025	0.47	0.47	0.45	0.46	-	-	42,000
Jul 23, 2025	0.47	0.48	0.45	0.46	-	-	60,362
Jul 22, 2025	0.47	0.49	0.45	0.46	-	-2.13%	114,874
Jul 21, 2025	0.47	0.49	0.46	0.47	-	3.30%	63,400
Jul 18, 2025	0.45	0.47	0.45	0.46	-	-1.09%	108,000
Jul 17, 2025	0.46	0.48	0.46	0.46	-	-	60,777
Jul 16, 2025	0.45	0.49	0.45	0.46	-	-8.00%	30,925
Jul 15, 2025	0.44	0.50	0.44	0.50	-	-	63,689
Jul 14, 2025	0.54	0.54	0.47	0.50	-	11.11%	97,822
Jul 11, 2025	0.46	0.46	0.45	0.45	-	2.27%	37,727
Jul 10, 2025	0.45	0.47	0.44	0.44	-	-2.22%	38,600
Jul 9, 2025	0.46	0.46	0.45	0.45	-	-2.17%	23,346
Jul 8, 2025	0.46	0.46	0.46	0.46	-	4.55%	1,500
Jul 7, 2025	0.46	0.46	0.44	0.44	-	-4.35%	30,665
Jul 4, 2025	0.46	0.46	0.46	0.46	-	3.37%	8,350
Jul 3, 2025	0.45	0.46	0.43	0.45	-	1.14%	36,120
Jul 2, 2025	0.45	0.51	0.38	0.44	-	-6.38%	212,783
Jun 30, 2025	0.57	0.57	0.46	0.47	-	-6.00%	265,454
Jun 27, 2025	0.40	0.55	0.40	0.50	-	16.28%	374,062
Jun 26, 2025	0.38	0.44	0.38	0.43	-	7.50%	152,254
Jun 25, 2025	0.39	0.41	0.34	0.40	-	15.94%	143,112
Jun 24, 2025	0.35	0.42	0.33	0.35	-	7.81%	470,370
Jun 23, 2025	0.34	0.34	0.31	0.32	-	-	225,980
Jun 20, 2025	0.25	0.37	0.25	0.32	-	36.17%	450,094
Jun 19, 2025	0.25	0.25	0.24	0.24	-	-4.08%	18,541
Jun 18, 2025	0.24	0.25	0.23	0.25	-	4.26%	84,471
Jun 17, 2025	0.23	0.24	0.23	0.24	-	2.17%	28,875
Jun 16, 2025	0.23	0.23	0.23	0.23	-	-	18,000
Jun 13, 2025	0.22	0.23	0.22	0.23	-	12.20%	41,798
Jun 12, 2025	0.22	0.23	0.20	0.21	-	-4.65%	203,277
Jun 11, 2025	0.22	0.22	0.21	0.22	-	-2.27%	101,000
Jun 10, 2025	0.22	0.22	0.22	0.22	-	2.33%	17,000
Jun 9, 2025	0.22	0.22	0.22	0.22	-	2.38%	4,000
Jun 6, 2025	0.20	0.22	0.20	0.21	-	2.44%	84,267
Jun 5, 2025	0.21	0.21	0.21	0.21	-	-4.65%	29,000
Jun 4, 2025	0.22	0.22	0.21	0.22	-	2.38%	33,500