PureTech Health plc (PTCHF)
OTCMKTS · Delayed Price · Currency is USD
1.705
+0.005 (0.29%)
At close: Dec 29, 2025
PureTech Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.29% | 616 |
| Dec 26, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.62% | 2,000 |
| Dec 22, 2025 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | 4.84% | 3,550 |
| Dec 16, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -7.74% | 4,000 |
| 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 |