PureTech Health plc (PTCHF)
OTCMKTS · Delayed Price · Currency is USD
1.530
0.00 (0.00%)
May 1, 2026, 9:30 AM EST
PTCHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.20% | 2,000 |
| Jul 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.76% | 1,718 |
| Jul 6, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -6.76% | 40,537 |
| Jun 11, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -8.70% | 450 |
| May 26, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 12.85% | 3,530 |
| May 21, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.37% | 89,036 |
| May 6, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -11.98% | 1,000 |
| May 1, 2026 | 1.80 | 1.92 | 1.80 | 1.92 | 1.92 | 13.82% | 80,140 |
| Apr 30, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -4.16% | 500 |
| Apr 17, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.22% | 300 |
| Apr 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.96% | 500 |
| Apr 14, 2026 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | 12.07% | 464,871 |
| Apr 8, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 5,900 |
| Mar 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1,000 |
| Mar 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | 12,700 |
| Mar 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.76% | 109,021 |
| Feb 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -8.23% | 600 |