Skip to main content
logo
PureTech Health plc (PRTC)
NASDAQ: PRTC · Real-Time Price · USD
17.42
-0.04 (-0.23%)
Feb 11, 2026, 4:00 PM EST - Market closed

PureTech Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202617.7917.7917.7117.42--0.23%94
Feb 10, 202617.6417.7517.4617.4617.46-0.85%3,624
Feb 9, 202617.8017.8517.6117.6117.61-2.66%556
Feb 6, 202617.9018.0917.9018.0918.09-2.22%387
Feb 4, 202618.8018.8018.5018.5018.50-1.60%930
Feb 3, 202618.8718.9818.6518.8018.800.59%12,558
Jan 30, 202618.4918.6918.3118.6918.69-2.20%1,467
Jan 29, 202618.9919.1118.9919.1119.112.36%1,237
Jan 27, 202619.3319.3318.6018.6718.67-2.02%3,118
Jan 26, 202618.9319.0618.7019.0619.062.78%1,923
Jan 23, 202618.4918.5418.4918.5418.54-2.80%995
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