PureTech Health plc (PTCHF)
OTCMKTS
· Delayed Price · Currency is USD
1.650
0.00 (0.00%)
May 27, 2025, 4:00 PM EDT
PureTech Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| May 29, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| May 28, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| May 27, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| May 23, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| May 22, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| May 21, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| May 20, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| May 19, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| May 16, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| May 15, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | 585 |
| May 14, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| May 13, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| May 12, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| May 9, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| May 8, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| May 7, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| May 6, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| May 5, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| May 2, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| May 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Apr 30, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Apr 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Apr 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Apr 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Apr 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Apr 23, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Apr 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | 1,000 |
| Apr 21, 2025 | 1.49 | 1.60 | 1.49 | 1.60 | 1.60 | 1.91% | 2,200 |
| Apr 17, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -4.85% | 8,040 |
| Apr 16, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Apr 15, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Apr 14, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 29.92% | 20,010 |
| Apr 11, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Apr 10, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -16.45% | 15,918 |
| Apr 9, 2025 | 1.36 | 1.52 | 1.36 | 1.52 | 1.52 | 3.40% | 200 |
| Apr 8, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Apr 7, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -16.00% | 500 |
| Apr 4, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Apr 3, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Apr 2, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Apr 1, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Mar 31, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -5.91% | 1,075 |
| Mar 28, 2025 | 1.79 | 1.86 | 1.79 | 1.86 | 1.86 | 1.64% | 10,000 |
| Mar 27, 2025 | 1.66 | 1.83 | 1.66 | 1.83 | 1.83 | 3.39% | 200 |
| Mar 26, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Mar 25, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Mar 24, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Mar 21, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Mar 20, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |