PureTech Health plc (PRTC)
NASDAQ: PRTC · Real-Time Price · USD
17.14
+0.17 (1.00%)
At close: May 8, 2026, 4:00 PM EDT
17.11
-0.03 (-0.18%)
After-hours: May 8, 2026, 4:10 PM EDT
PureTech Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 17.11 | 17.42 | 16.74 | 17.14 | 17.14 | 1.00% | 35,777 |
| May 7, 2026 | 17.70 | 17.70 | 16.86 | 16.97 | 16.97 | -0.21% | 39,997 |
| May 6, 2026 | 16.89 | 17.50 | 16.83 | 17.01 | 17.01 | 1.89% | 18,676 |
| May 5, 2026 | 17.20 | 17.52 | 16.58 | 16.69 | 16.69 | -2.00% | 27,860 |
| May 4, 2026 | 18.10 | 18.10 | 17.00 | 17.03 | 17.03 | -6.12% | 34,455 |
| May 1, 2026 | 18.50 | 19.33 | 17.77 | 18.14 | 18.14 | 5.16% | 45,077 |
| Apr 30, 2026 | 17.25 | 17.60 | 17.25 | 17.25 | 17.25 | -0.86% | 9,042 |
| Apr 29, 2026 | 17.75 | 17.80 | 17.12 | 17.40 | 17.40 | -4.08% | 16,704 |
| Apr 28, 2026 | 17.75 | 18.49 | 17.56 | 18.14 | 18.14 | 4.55% | 15,237 |
| Apr 27, 2026 | 17.11 | 17.75 | 17.11 | 17.35 | 17.35 | 2.36% | 4,841 |
| Apr 24, 2026 | 17.27 | 17.32 | 16.95 | 16.95 | 16.95 | -4.56% | 7,046 |
| Apr 23, 2026 | 17.50 | 17.90 | 17.50 | 17.76 | 17.76 | -0.50% | 9,742 |
| Apr 22, 2026 | 18.15 | 18.15 | 17.12 | 17.85 | 17.85 | -1.11% | 4,025 |
| Apr 21, 2026 | 18.02 | 18.05 | 17.99 | 18.05 | 18.05 | -1.69% | 1,323 |
| Apr 20, 2026 | 18.13 | 18.36 | 18.13 | 18.36 | 18.36 | 0.33% | 978 |
| Apr 17, 2026 | 18.37 | 18.37 | 18.30 | 18.30 | 18.30 | 0.44% | 6,088 |
| Apr 16, 2026 | 18.42 | 18.42 | 17.94 | 18.22 | 18.22 | -0.16% | 3,677 |
| Apr 15, 2026 | 18.36 | 18.42 | 17.23 | 18.25 | 18.25 | 2.13% | 3,250 |
| Apr 14, 2026 | 18.05 | 18.26 | 17.70 | 17.87 | 17.87 | 0.37% | 7,330 |
| Apr 13, 2026 | 17.93 | 18.36 | 17.61 | 17.81 | 17.81 | 7.91% | 8,400 |
| Apr 10, 2026 | 16.96 | 16.96 | 16.50 | 16.50 | 16.50 | 0.36% | 4,490 |
| Apr 9, 2026 | 16.05 | 16.45 | 16.05 | 16.44 | 16.44 | 4.65% | 1,716 |
| Apr 8, 2026 | 16.53 | 16.56 | 15.71 | 15.71 | 15.71 | 1.06% | 2,772 |
| Apr 7, 2026 | 15.40 | 15.59 | 15.40 | 15.55 | 15.55 | 0.29% | 4,822 |
| Apr 6, 2026 | 15.50 | 15.80 | 15.50 | 15.50 | 15.50 | -0.13% | 3,077 |
| Apr 2, 2026 | 15.20 | 15.52 | 15.20 | 15.52 | 15.52 | 3.47% | 12,349 |
| Apr 1, 2026 | 14.78 | 15.00 | 14.78 | 15.00 | 15.00 | 0.94% | 594 |
| Mar 31, 2026 | 14.76 | 14.95 | 14.76 | 14.86 | 14.86 | 2.48% | 2,937 |
| Mar 30, 2026 | 14.80 | 15.24 | 14.50 | 14.50 | 14.50 | -5.72% | 12,576 |
| Mar 27, 2026 | 15.36 | 15.45 | 15.00 | 15.38 | 15.38 | -2.35% | 9,093 |
| Mar 26, 2026 | 15.96 | 15.96 | 15.75 | 15.75 | 15.75 | -1.01% | 1,135 |
| Mar 25, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 1.11% | 340 |
| Mar 24, 2026 | 15.78 | 15.97 | 15.74 | 15.74 | 15.74 | -0.79% | 1,105 |
| Mar 23, 2026 | 15.70 | 16.09 | 15.70 | 15.86 | 15.86 | -0.19% | 2,826 |
| Mar 20, 2026 | 16.25 | 16.25 | 15.83 | 15.89 | 15.89 | -2.22% | 1,603 |
| Mar 19, 2026 | 16.01 | 16.26 | 16.00 | 16.25 | 16.25 | -0.06% | 881 |
| Mar 18, 2026 | 16.88 | 16.88 | 16.10 | 16.26 | 16.26 | -0.91% | 2,736 |
| Mar 16, 2026 | 16.39 | 16.60 | 16.27 | 16.41 | 16.41 | -1.38% | 5,189 |
| Mar 13, 2026 | 16.73 | 16.90 | 16.50 | 16.64 | 16.64 | -1.30% | 1,660 |
| Mar 12, 2026 | 16.40 | 16.97 | 16.40 | 16.86 | 16.86 | -2.09% | 2,134 |
| Mar 11, 2026 | 17.15 | 17.22 | 16.94 | 17.22 | 17.22 | -0.58% | 1,145 |
| Mar 10, 2026 | 16.72 | 17.66 | 16.72 | 17.32 | 17.32 | 5.61% | 11,348 |
| Mar 9, 2026 | 16.40 | 16.88 | 16.40 | 16.40 | 16.40 | -2.38% | 8,725 |
| Mar 6, 2026 | 16.41 | 18.00 | 16.41 | 16.80 | 16.80 | -2.27% | 3,728 |
| Mar 5, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.53% | 1,099 |
| Mar 4, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.87% | 154 |
| Mar 3, 2026 | 16.60 | 17.25 | 16.58 | 17.25 | 17.25 | -1.43% | 19,055 |
| Mar 2, 2026 | 17.11 | 18.00 | 17.10 | 17.50 | 17.50 | 4.35% | 9,506 |
| Feb 27, 2026 | 17.00 | 17.00 | 16.77 | 16.77 | 16.77 | 0.72% | 920 |
| Feb 26, 2026 | 17.00 | 17.00 | 16.65 | 16.65 | 16.65 | -5.07% | 5,532 |