Skip to main content
PureTech Health plc (PRTC)
NASDAQ: PRTC · Real-Time Price · USD
19.24
+0.44 (2.34%)
Jun 6, 2025, 1:25 PM - Market open

PureTech Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202518.8218.9618.8018.8018.801.08%2,235
Jun 4, 202519.0819.0818.6018.6018.60-1.27%1,222
Jun 3, 202518.8018.9418.8018.8418.841.24%1,345
Jun 2, 202518.4618.7018.4618.6118.610.98%1,915
May 30, 202518.5418.5418.4318.4318.430.38%1,153
May 29, 202518.4118.4118.3618.3618.363.15%1,281
May 28, 202518.2018.2817.8017.8017.80-1.11%3,874
May 27, 202518.7018.7018.0018.0018.00-1.10%4,294
May 23, 202517.8319.1717.8318.2018.20-4.21%1,376
May 22, 202519.0019.0019.0019.0019.006.09%1,486
May 21, 202518.5519.0017.9117.9117.912.78%19,733
May 20, 202517.4317.7517.0417.4317.432.95%10,264
May 19, 202517.2017.2016.9316.9316.932.02%2,120
May 16, 202517.1917.2416.5216.5916.59-4.37%3,075
May 15, 202517.0417.3517.0417.3517.353.76%578
May 14, 202517.2517.6816.7216.7216.72-1.65%5,608
May 13, 202517.0217.0217.0017.0017.001.61%851
May 12, 202516.7616.7616.7316.7316.73-0.30%833
May 9, 202517.2117.2515.8916.7816.78-2.72%2,279
May 8, 202517.0517.5517.0517.2517.25-0.98%3,639
May 7, 202517.4217.4217.4217.4217.420.06%177
May 6, 202517.5517.5517.4117.4117.41-2.41%489
May 5, 202518.0518.0517.8417.8417.841.65%773
May 2, 202517.5517.5517.5517.5517.55-0.62%284
May 1, 202517.6917.8217.5217.6617.662.32%2,791
Apr 30, 202516.6317.2916.6317.2617.26-1.37%1,114
Apr 29, 202517.0317.5017.0317.5017.501.39%3,974
Apr 28, 202517.2617.2617.2617.2617.26-107
Apr 25, 202517.1117.2816.8117.2617.260.70%2,828
Apr 24, 202517.1417.1417.1417.1417.14-99
Apr 23, 202517.4517.5016.2317.1417.14-3.27%6,485
Apr 22, 202517.0018.1017.0017.7217.725.85%4,180
Apr 21, 202516.7416.7416.3716.7416.74-0.02%3,567
Apr 17, 202516.5916.7416.5916.7416.74-0.04%1,302
Apr 16, 202516.7516.7516.7516.7516.750.45%451
Apr 15, 202516.6816.6816.6816.6816.68-279
Apr 14, 202516.8616.8616.6816.6816.683.19%5,193
Apr 11, 202515.2416.2515.2216.1616.1619.75%10,560
Apr 10, 202514.1515.0713.3013.5013.50-11.05%34,131
Apr 9, 202514.3215.2513.3815.1715.17-0.32%34,117
Apr 8, 202516.1316.1314.4715.2215.22-12.02%12,191
Apr 7, 202516.3120.0016.2617.3017.30-78,793
Apr 4, 202518.0418.0417.1017.3017.30-9.23%1,646
Apr 3, 202519.0619.0619.0619.0619.060.05%233
Apr 2, 202518.6419.1018.5019.0519.05-0.26%10,590
Apr 1, 202519.1819.6119.1019.1019.10-3.44%14,741
Mar 31, 202518.5019.7818.5019.7819.782.28%2,295
Mar 28, 202518.8719.3617.6219.3419.349.27%5,653
Mar 27, 202516.3017.7016.3017.7017.705.67%4,045
Mar 26, 202516.8916.8916.7516.7516.75-0.43%2,004