PureTech Health plc (PRTC)
NASDAQ: PRTC · Real-Time Price · USD
16.22
+0.23 (1.44%)
Nov 26, 2025, 10:34 AM EST - Market open
PureTech Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 16.13 | 16.24 | 15.80 | 15.99 | 15.99 | 1.40% | 5,106 |
| Nov 24, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -1.00% | 796 |
| Nov 21, 2025 | 15.71 | 15.93 | 15.50 | 15.93 | 15.93 | -0.90% | 2,849 |
| Nov 20, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 1.61% | 2,689 |
| Nov 19, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.76% | 1,087 |
| Nov 18, 2025 | 15.76 | 15.82 | 15.70 | 15.70 | 15.70 | -2.00% | 2,301 |
| Nov 17, 2025 | 16.16 | 16.31 | 15.86 | 16.02 | 16.02 | -0.89% | 5,377 |
| Nov 14, 2025 | 16.14 | 16.16 | 16.14 | 16.16 | 16.16 | -1.05% | 934 |
| Nov 13, 2025 | 16.65 | 17.69 | 16.34 | 16.34 | 16.34 | -2.77% | 1,636 |
| Nov 12, 2025 | 16.25 | 16.80 | 16.25 | 16.80 | 16.80 | 2.82% | 2,074 |
| Nov 11, 2025 | 16.69 | 17.56 | 16.22 | 16.34 | 16.34 | -6.63% | 47,436 |
| Nov 7, 2025 | 16.98 | 17.50 | 16.98 | 17.50 | 17.50 | 1.51% | 5,871 |
| Nov 6, 2025 | 16.63 | 17.85 | 16.63 | 17.24 | 17.24 | 1.41% | 7,880 |
| Nov 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | 194 |
| Nov 4, 2025 | 17.22 | 17.22 | 17.10 | 17.10 | 17.10 | -3.66% | 731 |
| Nov 3, 2025 | 17.85 | 17.85 | 17.42 | 17.75 | 17.75 | -0.14% | 931 |
| Oct 31, 2025 | 17.57 | 17.85 | 17.49 | 17.78 | 17.78 | 4.56% | 3,007 |
| Oct 30, 2025 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | -4.23% | 1,542 |
| Oct 29, 2025 | 17.59 | 17.75 | 17.59 | 17.75 | 17.75 | 3.20% | 1,079 |
| Oct 28, 2025 | 17.35 | 17.35 | 17.20 | 17.20 | 17.20 | -3.04% | 889 |
| Oct 24, 2025 | 17.74 | 17.77 | 17.65 | 17.74 | 17.74 | 6.50% | 3,863 |
| Oct 23, 2025 | 17.82 | 17.82 | 16.66 | 16.66 | 16.66 | -7.04% | 410 |
| Oct 22, 2025 | 17.99 | 17.99 | 17.92 | 17.92 | 17.92 | -2.40% | 2,497 |
| Oct 21, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.99% | 511 |
| Oct 20, 2025 | 18.46 | 18.93 | 18.18 | 18.18 | 18.18 | 1.00% | 3,166 |
| Oct 17, 2025 | 17.77 | 18.00 | 17.26 | 18.00 | 18.00 | 2.65% | 3,493 |
| Oct 16, 2025 | 17.71 | 17.71 | 17.54 | 17.54 | 17.54 | -2.58% | 2,205 |
| Oct 15, 2025 | 18.17 | 18.17 | 18.00 | 18.00 | 18.00 | 0.31% | 1,756 |
| Oct 14, 2025 | 17.92 | 17.99 | 17.92 | 17.95 | 17.95 | 1.81% | 1,071 |
| Oct 13, 2025 | 17.75 | 17.83 | 17.63 | 17.63 | 17.63 | -2.08% | 3,150 |
| Oct 9, 2025 | 18.51 | 18.51 | 18.00 | 18.00 | 18.00 | -1.93% | 1,150 |
| Oct 7, 2025 | 19.01 | 19.01 | 18.20 | 18.36 | 18.36 | -3.29% | 439 |
| Oct 6, 2025 | 18.68 | 18.98 | 18.68 | 18.98 | 18.98 | -0.52% | 637 |
| Oct 3, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 1.38% | 713 |
| Oct 2, 2025 | 19.00 | 19.23 | 18.82 | 18.82 | 18.82 | -0.95% | 808 |
| Oct 1, 2025 | 18.90 | 19.20 | 18.90 | 19.00 | 19.00 | 2.70% | 5,817 |
| Sep 30, 2025 | 18.45 | 18.59 | 18.19 | 18.50 | 18.50 | 2.51% | 5,210 |
| Sep 29, 2025 | 17.50 | 18.50 | 17.50 | 18.05 | 18.05 | 6.79% | 4,756 |
| Sep 26, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | 616 |
| Sep 25, 2025 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | -1.21% | 2,053 |
| Sep 24, 2025 | 17.30 | 17.50 | 17.24 | 17.31 | 17.31 | 2.12% | 4,251 |
| Sep 23, 2025 | 17.25 | 17.30 | 16.95 | 16.95 | 16.95 | 3.67% | 2,388 |
| Sep 22, 2025 | 16.91 | 17.12 | 16.35 | 16.35 | 16.35 | 0.93% | 5,413 |
| Sep 19, 2025 | 16.59 | 17.27 | 16.20 | 16.20 | 16.20 | 10.20% | 26,441 |
| Sep 18, 2025 | 14.91 | 15.29 | 14.50 | 14.70 | 14.70 | -0.61% | 6,824 |
| Sep 17, 2025 | 14.64 | 14.79 | 14.59 | 14.79 | 14.79 | 0.61% | 12,462 |
| Sep 16, 2025 | 14.91 | 15.00 | 14.59 | 14.70 | 14.70 | -4.48% | 5,528 |
| Sep 15, 2025 | 15.79 | 15.79 | 15.39 | 15.39 | 15.39 | -4.29% | 3,265 |
| Sep 12, 2025 | 16.28 | 16.29 | 16.08 | 16.08 | 16.08 | -1.41% | 1,787 |
| Sep 11, 2025 | 15.86 | 16.47 | 15.75 | 16.31 | 16.31 | -1.87% | 7,279 |