PureTech Health plc (PTCHF)
OTCMKTS · Delayed Price · Currency is USD
1.900
0.00 (0.00%)
Oct 5, 2025, 8:00 PM EDT
PureTech Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Oct 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Oct 2, 2025 | 1.79 | 1.90 | 1.79 | 1.90 | 1.90 | 22.58% | 11,000 |
| Oct 1, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 12,500 |
| Sep 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 29, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 26, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 23, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 22, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 29,239 |
| Sep 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 16, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 12, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 11, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 9, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 5, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 3, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 2, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -14.84% | 3,000 |
| Aug 29, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Aug 28, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Aug 27, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.68% | 7,724 |
| Aug 26, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 5,648 |
| Aug 25, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 22, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 21, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 20, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 19, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 4.68% | 5,000 |
| Aug 18, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Aug 15, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | 3.64% | 400 |
| Aug 14, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Aug 13, 2025 | 1.72 | 1.75 | 1.65 | 1.65 | 1.65 | -3.68% | 20,300 |
| Aug 12, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Aug 11, 2025 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | -3.22% | 1,430 |
| Aug 8, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 17,912 |
| Aug 7, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 24,088 |
| Aug 6, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Aug 5, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Aug 4, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Aug 1, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 31, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 30, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 29, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 28, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |