PureTech Health plc (PTCHF)
OTCMKTS · Delayed Price · Currency is USD
1.680
0.00 (0.00%)
Nov 14, 2025, 9:30 AM EST
PureTech Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 240,016 |
| Oct 13, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -10.53% | 1,000 |
| Oct 2, 2025 | 1.79 | 1.90 | 1.79 | 1.90 | 1.90 | 22.58% | 11,000 |
| Sep 2, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -14.84% | 3,000 |
| Aug 27, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.68% | 7,724 |
| Aug 19, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 4.68% | 5,000 |
| Aug 15, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | 3.64% | 400 |
| Aug 13, 2025 | 1.72 | 1.75 | 1.65 | 1.65 | 1.65 | -3.68% | 20,300 |
| Aug 11, 2025 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | -3.22% | 1,430 |
| Jul 21, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 3.51% | 8,524 |
| Jul 15, 2025 | 1.81 | 1.81 | 1.71 | 1.71 | 1.71 | -2.84% | 52,235 |
| Jul 9, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 6.54% | 2,800 |
| Jun 30, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -5.60% | 1,375 |
| Jun 17, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 4.17% | 10,000 |
| May 15, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | 585 |
| 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 |