End of day Prices (full format), 150 Days for (PBT) PRANA BIOTECHNOLOGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.019 |
2017-May-08 Mon
| 0.057
| 0.057
| 0.054
| 0.055
| 178,754
| 9,920
| 10.8
| 10.8
| ### |
2017-May-05 Fri
| 0.056
| 0.058
| 0.056
| 0.058
| 11,989
| 683
| ###
| ###
| 0.0 |
2017-May-04 Thu
| 0.059
| 0.059
| 0.056
| 0.056
| 206,949
| ###
| ###
| ###
| ### |
2017-May-03 Wed
| ###
| ###
| 0.058
| 0.058
| 22,087
| 640
| 2.9
| 2.9
| 0.0 |
2017-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2017-Apr-27 Thu
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2017-Apr-26 Wed
| 0.059
| 0.059
| 0.059
| 0.059
|
|
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| ###
| ###
| 0.056
| ###
| 400,578
| ###
| 87.3
| 87.3
| 0.0 |
2017-Apr-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-20 Thu
| ###
| ###
| ###
| ###
| 77,852
| 0
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| ###
| ###
| ###
| ###
| 34,444
| 0
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Apr-11 Tue
| ###
| ###
| ###
| ###
| 113,677
| 0
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Apr-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2017-Apr-05 Wed
| ###
| 0.071
| ###
| ###
| 202,885
| ###
| 7.8
| 7.8
| 0.0 |
2017-Apr-04 Tue
| 0.073
| 0.073
| ###
| 0.073
|
|
| 71.3
| 71.3
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| ###
| ###
| 431,349
| 0
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| 0.073
| 0.073
| ###
| 0.071
|
|
| 8.6
| 8.6
| 0.0 |
2017-Mar-30 Thu
| 0.052
| 0.052
| 0.051
| 0.052
|
|
| 69.2
| 69.2
| ### |
2017-Mar-29 Wed
| 0.051
| 0.052
| ###
| 0.052
| 507,052
| 13,183
| 84.0
| 84.0
| ### |
2017-Mar-28 Tue
| ###
| ###
| 0.046
| 0.046
| 43,940
| ###
| 3.1
| 3.1
| ### |
2017-Mar-27 Mon
| ###
| ###
| ###
| ###
| 19,672
| 0
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| ###
| ###
| ###
| ###
| 285,388
| 0
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2017-Mar-22 Wed
| 0.051
| 0.051
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| 0.049
| ###
| 0.049
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2017-Mar-16 Thu
| ###
| ###
| 0.048
| 0.048
|
|
| 8.2
| 8.2
| ### |
2017-Mar-15 Wed
| 0.052
| 0.052
| 0.052
| 0.052
|
|
| 68.7
| 68.7
| ### |
2017-Mar-14 Tue
| 0.049
| 0.052
| 0.049
| 0.052
|
|
| ###
| ###
| ### |
2017-Mar-13 Mon
| 0.047
| 0.047
| 0.047
| 0.047
| 0
|
|
|
| ### |
2017-Mar-10 Fri
| 0.047
| 0.047
| 0.047
| 0.047
| 0
|
|
|
| ### |
2017-Mar-09 Thu
| 0.046
| 0.047
| 0.046
| 0.047
| 36,854
| ###
| ###
| ###
| ### |
2017-Mar-08 Wed
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2017-Mar-07 Tue
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2017-Mar-06 Mon
| 0.048
| 0.048
| 0.045
| 0.045
| 360,441
| ###
| ###
| ###
| ### |
2017-Mar-03 Fri
| 0.048
| 0.048
| 0.048
| 0.048
|
|
| 70.1
| 70.1
| ### |
2017-Mar-02 Thu
| 0.048
| 0.048
| 0.048
| 0.048
|
|
| 65.9
| 65.9
| ### |
2017-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-28 Tue
| 0.051
| 0.051
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2017-Feb-27 Mon
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2017-Feb-24 Fri
| 0.052
| 0.052
| 0.051
| 0.051
| 440,389
| 22,680
| ###
| ###
| ### |
2017-Feb-23 Thu
| 0.055
| 0.055
| 0.052
| 0.054
|
|
| 21.2
| 21.2
| ### |
2017-Feb-22 Wed
| 0.057
| 0.057
| 0.057
| 0.057
| 0
|
|
|
| 0.0 |
2017-Feb-21 Tue
| 0.053
| 0.057
| 0.053
| 0.057
| 282,228
| 15,522
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| 0.054
| 0.054
| 0.054
| 0.054
| 3,788
| ###
| ###
| ###
| ### |
2017-Feb-17 Fri
| 0.054
| 0.054
| 0.054
| 0.054
| 0
|
|
|
| ### |
2017-Feb-16 Thu
| 0.055
| 0.056
| 0.054
| 0.054
| 52,624
| ###
| ###
| ###
| ### |
2017-Feb-15 Wed
| 0.056
| 0.056
| 0.053
| 0.053
|
|
| 5.8
| 5.8
| ### |
2017-Feb-14 Tue
| 0.054
| 0.055
| 0.054
| 0.055
| 46,675
| 2,543
| ###
| ###
| ### |
2017-Feb-13 Mon
| ###
| 0.056
| ###
| 0.056
|
|
| 97.1
| 97.1
| ### |
2017-Feb-10 Fri
| 0.051
| 0.051
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-09 Thu
| ###
| 0.051
| ###
| 0.051
|
|
| 84.8
| 84.8
| ### |
2017-Feb-08 Wed
| 0.052
| 0.052
| 0.052
| 0.052
|
|
| 66.3
| 66.3
| ### |
2017-Feb-07 Tue
| 0.053
| 0.053
| 0.052
| 0.052
|
|
| 20.3
| 20.3
| ### |
2017-Feb-06 Mon
| 0.053
| 0.053
| 0.053
| 0.053
| 0
|
|
|
| ### |
2017-Feb-03 Fri
| 0.053
| 0.053
| 0.053
| 0.053
| 0
|
|
|
| ### |
2017-Feb-02 Thu
| 0.054
| 0.054
| 0.052
| 0.053
| 171,747
| ###
| 18.2
| 18.2
| ### |
2017-Feb-01 Wed
| 0.055
| 0.055
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2017-Jan-31 Tue
| 0.056
| 0.056
| 0.056
| 0.056
|
|
| ###
| ###
| ### |
2017-Jan-30 Mon
| 0.056
| 0.056
| 0.056
| 0.056
|
|
| ###
| ###
| ### |
2017-Jan-27 Fri
| 0.055
| 0.055
| 0.055
| 0.055
| 264,480
| 14,546
| ###
| ###
| ### |
2017-Jan-25 Wed
| 0.053
| 0.053
| 0.053
| 0.053
| 6,344
| ###
| 70.0
| 70.0
| ### |
2017-Jan-24 Tue
| 0.053
| 0.053
| 0.053
| 0.053
| 11,350
| ###
| ###
| ###
| ### |
2017-Jan-23 Mon
| 0.054
| 0.054
| 0.054
| 0.054
| 18,520
| ###
| ###
| ###
| ### |
2017-Jan-20 Fri
| 0.053
| 0.053
| 0.053
| 0.053
| 4,159
| 220
| ###
| ###
| ### |
2017-Jan-19 Thu
| 0.054
| 0.054
| 0.053
| 0.053
| 48,450
| ###
| ###
| ###
| ### |
2017-Jan-18 Wed
| 0.054
| 0.054
| 0.052
| 0.052
|
|
| ###
| ###
| ### |
2017-Jan-17 Tue
| 0.055
| 0.055
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2017-Jan-16 Mon
| 0.055
| 0.055
| 0.055
| 0.055
|
|
| 69.1
| 69.1
| ### |
2017-Jan-13 Fri
| 0.054
| 0.054
| 0.053
| 0.053
|
|
| ###
| ###
| ### |
2017-Jan-12 Thu
| 0.058
| 0.058
| 0.055
| 0.055
| 231,825
| ###
| ###
| ###
| ### |
2017-Jan-11 Wed
| 0.056
| 0.056
| 0.056
| 0.056
|
|
| 72.9
| 72.9
| ### |
2017-Jan-10 Tue
| 0.054
| 0.054
| 0.054
| 0.054
|
|
| 75.7
| 75.7
| ### |
2017-Jan-09 Mon
| ###
| ###
| 0.055
| 0.057
|
|
| ###
| ###
| 0.0 |
2017-Jan-06 Fri
| 0.055
| ###
| 0.055
| ###
| 2,494,989
| ###
| 98.1
| 98.1
| 0.0 |
2017-Jan-05 Thu
| 0.047
| ###
| 0.047
| 0.048
|
|
| ###
| ###
| ### |
2017-Jan-04 Wed
| 0.044
| 0.046
| 0.044
| 0.046
|
|
| ###
| ###
| ### |
2017-Jan-03 Tue
| 0.042
| 0.043
| 0.042
| 0.043
| 757,681
| ###
| 85.9
| 85.9
| ### |
2016-Dec-30 Fri
| 0.046
| 0.046
| 0.046
| 0.046
|
|
| ###
| ###
| ### |
2016-Dec-29 Thu
| 0.045
| 0.045
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
2016-Dec-28 Wed
| 0.046
| 0.047
| 0.045
| 0.045
|
|
| 11.2
| 11.2
| ### |
2016-Dec-23 Fri
| 0.047
| 0.047
| 0.047
| 0.047
| 0
|
|
|
| ### |
2016-Dec-22 Thu
| 0.048
| 0.048
| 0.047
| 0.047
| 303,759
| 14,428
| ###
| ###
| ### |
2016-Dec-21 Wed
| 0.049
| ###
| 0.049
| ###
| 28,848
| ###
| 86.9
| 86.9
| 0.0 |
2016-Dec-20 Tue
| 0.048
| ###
| 0.048
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2016-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-16 Fri
| ###
| ###
| 0.048
| ###
| 557,243
| 13,373
| 72.3
| 72.3
| 0.0 |
2016-Dec-15 Thu
| ###
| ###
| 0.049
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2016-Dec-14 Wed
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2016-Dec-13 Tue
| 0.051
| 0.051
| ###
| 0.051
|
|
| 73.6
| 73.6
| ### |
2016-Dec-12 Mon
| 0.052
| 0.052
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2016-Dec-09 Fri
| 0.052
| 0.052
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2016-Dec-08 Thu
| 0.053
| 0.054
| 0.052
| 0.054
|
|
| 82.5
| 82.5
| ### |
2016-Dec-07 Wed
| 0.052
| 0.052
| 0.052
| 0.052
|
|
| 64.6
| 64.6
| ### |
2016-Dec-06 Tue
| 0.053
| 0.053
| 0.052
| 0.053
|
|
| ###
| ###
| ### |
2016-Dec-05 Mon
| 0.054
| 0.056
| 0.054
| 0.056
|
|
| ###
| ###
| ### |
2016-Dec-02 Fri
| 0.057
| 0.057
| 0.057
| 0.057
| 124,750
| ###
| ###
| ###
| 0.0 |
2016-Dec-01 Thu
| 0.059
| 0.059
| 0.058
| 0.058
| 186,685
| 10,921
| 21.0
| 21.0
| 0.0 |
2016-Nov-30 Wed
| 0.054
| 0.054
| 0.054
| 0.054
|
|
| 72.1
| 72.1
| ### |
2016-Nov-29 Tue
| 0.057
| 0.057
| 0.055
| 0.055
| 231,344
| 12,955
| ###
| ###
| ### |
2016-Nov-28 Mon
| 0.057
| 0.058
| 0.056
| 0.058
| 113,388
| ###
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| 0.057
| 0.059
| 0.057
| 0.058
| 153,228
| 8,887
| 83.3
| 83.3
| 0.0 |
2016-Nov-24 Thu
| 0.057
| ###
| 0.056
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2016-Nov-23 Wed
| 0.059
| 0.059
| 0.058
| 0.058
| 141,388
| 8,271
| 16.7
| 16.7
| 0.0 |
2016-Nov-22 Tue
| 0.059
| 0.059
| 0.059
| 0.059
|
|
| ###
| ###
| 0.0 |
2016-Nov-21 Mon
| 0.059
| 0.059
| 0.058
| 0.058
|
|
| ###
| ###
| 0.0 |
2016-Nov-18 Fri
| ###
| ###
| 0.057
| 0.057
| 247,427
| 7,051
| ###
| ###
| 0.0 |
2016-Nov-17 Thu
| ###
| ###
| ###
| ###
| 355,071
| 0
| ###
| ###
| 0.0 |
2016-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| 98.1
| 98.1
| 0.0 |
2016-Nov-15 Tue
| 0.058
| 0.058
| 0.058
| 0.058
|
|
| ###
| ###
| 0.0 |
2016-Nov-14 Mon
| 0.056
| 0.058
| 0.055
| 0.058
| 406,779
| 22,983
| ###
| ###
| 0.0 |
2016-Nov-11 Fri
| 0.055
| 0.055
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2016-Nov-10 Thu
| 0.057
| 0.057
| 0.055
| 0.057
| 233,280
| ###
| ###
| ###
| 0.0 |
2016-Nov-09 Wed
| 0.056
| 0.056
| 0.052
| 0.052
| 274,774
| ###
| ###
| ###
| ### |
2016-Nov-08 Tue
| 0.056
| 0.056
| 0.056
| 0.056
|
|
| 69.8
| 69.8
| ### |
2016-Nov-07 Mon
| 0.056
| 0.056
| 0.054
| 0.055
| 555,185
| ###
| ###
| ###
| ### |
2016-Nov-04 Fri
| 0.055
| 0.056
| 0.055
| 0.055
| 1,305,422
| 72,450
| ###
| ###
| ### |
2016-Nov-03 Thu
| ###
| ###
| ###
| ###
| 247,321
| 0
| ###
| ###
| 0.0 |
2016-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-01 Tue
| ###
| ###
| ###
| ###
| 169,946
| 0
| 94.6
| 94.6
| 0.0 |
2016-Oct-31 Mon
| ###
| ###
| ###
| ###
| 532,029
| 0
| 88.5
| 88.5
| 0.0 |
2016-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2016-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2016-Oct-24 Mon
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| ###
| ###
| 0.0 |
2016-Oct-21 Fri
| ###
| 0.072
| ###
| 0.072
| 401,858
| ###
| 89.7
| 89.7
| 0.0 |
2016-Oct-20 Thu
| 0.071
| 0.071
| ###
| ###
| 548,076
| 19,456
| 9.7
| 9.7
| 0.0 |
2016-Oct-19 Wed
| 0.073
| 0.073
| 0.071
| 0.073
|
|
| 66.5
| 66.5
| 0.0 |
2016-Oct-18 Tue
| 0.073
| 0.073
| 0.071
| 0.072
|
|
| 21.1
| 21.1
| 0.0 |
2016-Oct-17 Mon
| 0.073
| 0.075
| 0.073
| 0.074
| 295,858
| ###
| 87.5
| 87.5
| 0.0 |
2016-Oct-14 Fri
| 0.072
| 0.072
| ###
| 0.072
|
|
| 72.1
| 72.1
| 0.0 |
2016-Oct-13 Thu
| 0.075
| 0.075
| 0.074
| 0.074
|
|
| 22.7
| 22.7
| 0.0 |
2016-Oct-12 Wed
| 0.075
| 0.076
| 0.074
| 0.075
|
|
| ###
| ###
| 0.0 |
2016-Oct-11 Tue
| 0.079
| 0.079
| 0.074
| 0.075
|
|
| ###
| ###
| 0.0 |
2016-Oct-10 Mon
| 0.086
| 0.086
| 0.079
| ###
| 830,956
| 68,553
| 4.5
| 4.5
| 0.0 |
2016-Oct-07 Fri
| ###
| ###
| 0.086
| 0.089
|
|
| 26.0
| 26.0
| ### |
2016-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2016-Oct-04 Tue
| ###
| ###
| ###
| ###
| 107,279
| 0
| 11.0
| 11.0
| 0.0 |
2016-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2016-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
|