PureTech Health plc (PTCHF)
OTCMKTS
· Delayed Price · Currency is USD
1.860
+0.200 (12.05%)
Mar 28, 2025, 3:59 PM EST
PureTech Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 19, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Mar 18, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Mar 17, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Mar 14, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Mar 13, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Mar 12, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Mar 11, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Mar 10, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Mar 7, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Mar 6, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.28% | 5,000 |
| Mar 5, 2025 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 1.44% | 962 |
| Mar 4, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 65 |
| Mar 3, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Feb 28, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Feb 27, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Feb 26, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Feb 25, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Feb 24, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 5,712 |
| Feb 21, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Feb 20, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Feb 19, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Feb 18, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.23% | 1,100 |
| Feb 14, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 4,975 |
| Feb 13, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Feb 12, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Feb 11, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Feb 10, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Feb 7, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -4.62% | 2,000 |
| Feb 6, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Feb 5, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Feb 4, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Feb 3, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 25 |
| Jan 31, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Jan 30, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 9.64% | 45,400 |
| Jan 29, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jan 28, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jan 27, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jan 24, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | 200 |
| Jan 23, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jan 22, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jan 21, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jan 17, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jan 16, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |