PureTech Health plc (PTCHF)
OTCMKTS · Delayed Price · Currency is USD
1.850
-0.030 (-1.62%)
Feb 6, 2026, 9:30 AM EST
PureTech Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | - | 27,500 |
| Jan 23, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 6.94% | 10,000 |
| Jan 20, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.42% | 2,000 |
| Jan 12, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 3.24% | 258 |
| Jan 7, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.29% | 400 |
| 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 |