Skip to main content
logo
PureTech Health plc (PRTC)
NASDAQ: PRTC · Real-Time Price · USD
19.08
+1.77 (10.20%)
Jan 22, 2026, 4:00 PM EST - Market closed

PureTech Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202618.0619.0817.7019.0819.0810.20%4,283
Jan 21, 202618.1518.8217.3117.3117.31-4.55%1,109
Jan 20, 202618.2018.7218.1418.1418.14-5.61%10,237
Jan 16, 202618.8519.9218.7519.2119.210.22%8,698
Jan 15, 202618.8219.8518.6419.1719.171.05%15,092
Jan 14, 202618.7918.9718.4418.9718.974.81%3,352
Jan 13, 202617.7018.1817.0018.1018.101.40%3,222
Jan 12, 202617.6517.8517.6517.8517.851.42%1,188
Jan 9, 202617.4017.6017.1617.6017.600.13%1,083
Jan 8, 202617.5217.5817.1317.5817.581.02%2,252
Jan 7, 202617.0417.7016.6517.4017.403.61%1,890
Jan 6, 202617.1317.1316.7916.7916.790.92%865
Dec 30, 202516.6416.6416.6416.6416.64-2.06%507
Dec 29, 202516.9916.9916.9916.9916.991.61%624
Dec 26, 202516.7216.7216.7216.7216.72-0.21%458
Dec 24, 202516.7616.7616.7616.7616.760.03%456
Dec 23, 202517.8517.8516.7516.7516.75-3.57%2,534
Dec 22, 202516.7617.3716.7617.3717.372.00%1,156
Dec 18, 202517.3817.3817.0317.0317.033.21%886
Dec 17, 202516.9316.9316.5016.5016.50-2.42%1,207
Dec 11, 202516.9217.0416.9116.9116.910.59%900
Dec 10, 202516.7416.8116.4416.8116.81-0.60%4,036
Dec 9, 202517.1717.1716.9116.9116.910.97%2,420
Dec 8, 202516.9817.0016.7516.7516.75-7.20%3,833
Dec 5, 202516.0118.0516.0118.0518.057.50%5,403
Dec 2, 202516.7916.7916.7916.7916.79-391
Dec 1, 202516.4216.7916.4216.7916.790.54%967
Nov 28, 202516.5916.8316.5816.7016.704.37%3,443
Nov 26, 202515.8816.2215.8816.0016.000.06%1,647
Nov 25, 202516.1316.2415.8015.9915.991.40%5,106
Nov 24, 202515.7715.7715.7715.7715.77-1.00%796
Nov 21, 202515.7115.9315.5015.9315.93-0.90%2,849
Nov 20, 202516.0816.0816.0816.0816.081.61%2,689
Nov 19, 202515.8215.8215.8215.8215.820.76%1,087
Nov 18, 202515.7615.8215.7015.7015.70-2.00%2,301
Nov 17, 202516.1616.3115.8616.0216.02-0.89%5,377
Nov 14, 202516.1416.1616.1416.1616.16-1.05%934
Nov 13, 202516.6517.6916.3416.3416.34-2.77%1,636
Nov 12, 202516.2516.8016.2516.8016.802.82%2,074
Nov 11, 202516.6917.5616.2216.3416.34-6.63%47,436
Nov 7, 202516.9817.5016.9817.5017.501.51%5,871
Nov 6, 202516.6317.8516.6317.2417.241.41%7,880
Nov 5, 202517.0017.0017.0017.0017.00-0.58%194
Nov 4, 202517.2217.2217.1017.1017.10-3.66%731
Nov 3, 202517.8517.8517.4217.7517.75-0.14%931
Oct 31, 202517.5717.8517.4917.7817.784.56%3,007
Oct 30, 202517.5017.5017.0017.0017.00-4.23%1,542
Oct 29, 202517.5917.7517.5917.7517.753.20%1,079
Oct 28, 202517.3517.3517.2017.2017.20-3.04%889
Oct 24, 202517.7417.7717.6517.7417.746.50%3,863