Skip to main content
PureTech Health plc (PTCHF)
OTCMKTS · Delayed Price · Currency is USD
1.740
+0.040 (2.35%)
Feb 20, 2025, 3:00 PM EST

PureTech Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.741.741.741.741.74--
Feb 20, 20251.741.741.741.741.74--
Feb 19, 20251.741.741.741.741.74--
Feb 18, 20251.741.741.741.741.740.23%1,100
Feb 14, 20251.741.741.741.741.74-4,975
Feb 13, 20251.741.741.741.741.74--
Feb 12, 20251.741.741.741.741.74--
Feb 11, 20251.741.741.741.741.74--
Feb 10, 20251.741.741.741.741.74--
Feb 7, 20251.741.741.741.741.74-4.62%2,000
Feb 6, 20251.821.821.821.821.82--
Feb 5, 20251.821.821.821.821.82--
Feb 4, 20251.821.821.821.821.82--
Feb 3, 20251.821.821.821.821.82-25
Jan 31, 20251.821.821.821.821.82--
Jan 30, 20251.821.821.821.821.829.64%45,400
Jan 29, 20251.661.661.661.661.66--
Jan 28, 20251.661.661.661.661.66--
Jan 27, 20251.661.661.661.661.66--
Jan 24, 20251.661.661.661.661.66-0.60%200
Jan 23, 20251.671.671.671.671.67--
Jan 22, 20251.671.671.671.671.67--
Jan 21, 20251.671.671.671.671.67--
Jan 17, 20251.671.671.671.671.67--
Jan 16, 20251.671.671.671.671.67--
Jan 15, 20251.701.701.671.671.67-0.60%322
Jan 14, 20251.681.681.681.681.68--
Jan 13, 20251.681.681.681.681.68-0.77%818
Jan 10, 20251.741.741.691.691.69-15.35%14,534
Jan 8, 20252.002.002.002.002.00--
Jan 7, 20252.002.002.002.002.00--
Jan 6, 20252.002.002.002.002.00--
Jan 3, 20252.002.002.002.002.00--
Jan 2, 20252.002.002.002.002.00--
Dec 31, 20242.002.002.002.002.00--
Dec 30, 20242.002.002.002.002.00-30
Dec 27, 20242.002.002.002.002.00--
Dec 26, 20242.002.002.002.002.00--
Dec 24, 20242.002.002.002.002.000.50%10,000
Dec 23, 20241.991.991.991.991.99--
Dec 20, 20241.991.991.991.991.99-9.55%5,000
Dec 19, 20242.202.202.202.202.20--
Dec 18, 20242.202.202.202.202.20--
Dec 17, 20242.202.202.202.202.20--
Dec 16, 20242.202.202.202.202.202.33%3,200
Dec 13, 20242.152.152.152.152.15--
Dec 12, 20242.152.152.152.152.15--
Dec 11, 20242.152.152.152.152.15--
Dec 10, 20242.152.152.152.152.15--
Dec 9, 20242.152.152.152.152.152.38%520
Dec 6, 20242.102.102.102.102.10-1.87%28,200
Dec 5, 20242.142.142.142.142.140.47%200
Dec 4, 20242.132.132.132.132.13--
Dec 3, 20242.132.132.132.132.13--
Dec 2, 20242.132.132.132.132.130.47%100
Nov 29, 20242.122.122.122.122.124.95%200
Nov 27, 20242.022.022.022.022.02--
Nov 26, 20242.022.022.022.022.02-3.81%5,000
Nov 25, 20242.102.102.102.102.10--
Nov 22, 20242.102.102.102.102.10--
Nov 21, 20242.022.102.022.102.10-0.76%5,300
Nov 20, 20242.122.122.122.122.12--
Nov 19, 20242.122.122.122.122.12--
Nov 18, 20242.122.122.122.122.12--
Nov 15, 20242.132.132.122.122.12-0.66%10,100
Nov 14, 20242.132.132.132.132.13-65,400
Nov 13, 20242.132.132.132.132.13--
Nov 12, 20242.132.132.132.132.13--
Nov 11, 20242.002.132.002.132.135.45%30,000
Nov 8, 20242.022.022.022.022.023.06%3,000
Nov 7, 20241.992.001.961.961.96-1.56%30,000
Nov 6, 20241.991.991.991.991.99--
Nov 5, 20241.991.991.991.991.99--
Nov 4, 20241.991.991.991.991.99--
Nov 1, 20241.991.991.991.991.99--
Oct 31, 20241.991.991.991.991.99--
Oct 30, 20241.991.991.991.991.99--
Oct 29, 20241.991.991.991.991.99--
Oct 28, 20241.991.991.991.991.993.70%216
Oct 25, 20241.921.921.921.921.92-0.05%1,500
Oct 24, 20241.921.921.921.921.92--
Oct 23, 20241.921.921.921.921.92--
Oct 22, 20241.921.921.921.921.92--
Oct 21, 20241.921.921.921.921.921.11%40,000
Oct 18, 20241.901.901.901.901.90--
Oct 17, 20241.901.901.901.901.90--
Oct 16, 20241.901.901.901.901.90-20,000
Oct 15, 20242.022.021.901.901.90-21,111
Oct 14, 20241.901.901.901.901.90-0.52%20,000
Oct 11, 20241.911.911.911.911.91--
Oct 10, 20241.911.911.911.911.91--
Oct 9, 20241.911.911.911.911.91--
Oct 8, 20241.911.911.911.911.91--
Oct 7, 20241.911.911.911.911.915.52%7,000
Oct 4, 20241.811.811.811.811.81--
Oct 3, 20241.811.811.811.811.81--
Oct 2, 20241.811.811.811.811.81--
Oct 1, 20241.871.871.811.811.81-13.81%5,000
Sep 30, 20242.102.102.102.102.10--
Sep 27, 20242.102.102.102.102.1010.64%10,000