PureTech Health plc (PRTC)
NASDAQ: PRTC · Real-Time Price · USD
17.83
-0.18 (-0.97%)
Oct 10, 2025, 11:18 AM EDT - Market open

PureTech Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202518.5118.5118.0018.0018.00-1.93%1,150
Oct 8, 202518.3618.3618.3618.3618.36-32
Oct 7, 202519.0119.0118.2018.3618.36-3.29%439
Oct 6, 202518.6818.9818.6818.9818.98-0.52%637
Oct 3, 202519.0819.0819.0819.0819.081.38%713
Oct 2, 202519.0019.2318.8218.8218.82-0.95%808
Oct 1, 202518.9019.2018.9019.0019.002.70%5,817
Sep 30, 202518.4518.5918.1918.5018.502.51%5,210
Sep 29, 202517.5018.5017.5018.0518.056.79%4,756
Sep 26, 202516.9016.9016.9016.9016.90-1.17%616
Sep 25, 202517.2017.2017.1017.1017.10-1.21%2,053
Sep 24, 202517.3017.5017.2417.3117.312.12%4,251
Sep 23, 202517.2517.3016.9516.9516.953.67%2,388
Sep 22, 202516.9117.1216.3516.3516.350.93%5,413
Sep 19, 202516.5917.2716.2016.2016.2010.20%26,441
Sep 18, 202514.9115.2914.5014.7014.70-0.61%6,824
Sep 17, 202514.6414.7914.5914.7914.790.61%12,462
Sep 16, 202514.9115.0014.5914.7014.70-4.48%5,528
Sep 15, 202515.7915.7915.3915.3915.39-4.29%3,265
Sep 12, 202516.2816.2916.0816.0816.08-1.41%1,787
Sep 11, 202515.8616.4715.7516.3116.31-1.87%7,279
Sep 10, 202516.2616.6216.1116.6216.62-0.78%1,641
Sep 9, 202515.9016.7515.8816.7516.751.95%8,671
Sep 8, 202516.4316.4316.4316.4316.431.22%870
Sep 5, 202516.4516.5016.1016.2316.232.33%8,633
Sep 4, 202516.0616.2215.8615.8615.860.27%1,750
Sep 3, 202515.8215.8815.8215.8215.82-4.12%3,317
Sep 2, 202515.8616.7615.7816.5016.50-3.34%8,025
Aug 29, 202517.1317.9917.0717.0717.07-1.61%7,445
Aug 28, 202517.5018.0517.1517.3517.35-3.66%13,682
Aug 27, 202518.3318.8518.0118.0118.01-8.27%16,808
Aug 26, 202518.4419.6318.1419.6319.633.34%8,249
Aug 25, 202519.0019.0019.0019.0019.00-80
Aug 22, 202518.9519.0018.6219.0019.003.26%1,806
Aug 21, 202518.2718.9818.2018.4018.400.22%7,303
Aug 20, 202518.3618.3618.3618.3618.36-1.01%484
Aug 19, 202518.7118.7118.5518.5518.55-6.51%1,136
Aug 18, 202518.5419.8418.5419.8419.8410.16%606
Aug 15, 202517.8718.7817.8718.0118.012.91%2,412
Aug 14, 202517.8417.8417.5017.5017.503.00%5,409
Aug 13, 202518.1418.2015.2116.9916.99-2.91%13,846
Aug 12, 202517.2417.5017.1717.5017.502.04%6,186
Aug 11, 202517.4017.4017.1017.1517.15-0.58%4,920
Aug 8, 202517.8517.8617.2517.2517.25-3.90%2,313
Aug 7, 202518.0318.0317.6917.9517.95-1.70%3,237
Aug 6, 202518.3718.3718.2618.2618.26-0.09%797
Aug 5, 202518.2818.2818.2818.2818.28-49
Aug 4, 202518.2718.2818.2718.2818.28-4.25%1,078
Aug 1, 202518.2619.0918.2619.0919.092.08%1,681
Jul 31, 202518.7018.7018.7018.7018.70-185