PureTech Health plc (PRTC)
NASDAQ: PRTC · Real-Time Price · USD
17.94
+0.94 (5.53%)
Jun 26, 2025, 4:00 PM - Market closed
PureTech Health Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 26, 2025 | 17.59 | 18.02 | 16.50 | 17.94 | 17.94 | 5.53% | 37,540 |
Jun 25, 2025 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | -5.56% | 3,624 |
Jun 24, 2025 | 17.60 | 18.06 | 17.50 | 18.00 | 18.00 | 2.86% | 9,305 |
Jun 23, 2025 | 17.32 | 17.50 | 17.32 | 17.50 | 17.50 | 0.34% | 1,053 |
Jun 20, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -2.57% | 286 |
Jun 18, 2025 | 17.53 | 17.90 | 17.53 | 17.90 | 17.90 | 0.96% | 900 |
Jun 17, 2025 | 18.81 | 18.81 | 17.73 | 17.73 | 17.73 | -7.90% | 1,880 |
Jun 16, 2025 | 19.30 | 19.30 | 19.25 | 19.25 | 19.25 | -1.84% | 1,266 |
Jun 13, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - | 34 |
Jun 12, 2025 | 19.61 | 19.61 | 19.40 | 19.61 | 19.61 | 1.87% | 842 |
Jun 11, 2025 | 19.24 | 19.80 | 19.00 | 19.25 | 19.25 | 0.79% | 11,029 |
Jun 10, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 4.31% | 876 |
Jun 9, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -3.63% | 2,475 |
Jun 6, 2025 | 19.00 | 19.00 | 18.07 | 19.00 | 19.00 | 1.06% | 1,133 |
Jun 5, 2025 | 18.82 | 18.96 | 18.80 | 18.80 | 18.80 | 1.08% | 2,235 |
Jun 4, 2025 | 19.08 | 19.08 | 18.60 | 18.60 | 18.60 | -1.27% | 1,222 |
Jun 3, 2025 | 18.80 | 18.94 | 18.80 | 18.84 | 18.84 | 1.24% | 1,345 |
Jun 2, 2025 | 18.46 | 18.70 | 18.46 | 18.61 | 18.61 | 0.98% | 1,915 |
May 30, 2025 | 18.54 | 18.54 | 18.43 | 18.43 | 18.43 | 0.38% | 1,153 |
May 29, 2025 | 18.41 | 18.41 | 18.36 | 18.36 | 18.36 | 3.15% | 1,281 |
May 28, 2025 | 18.20 | 18.28 | 17.80 | 17.80 | 17.80 | -1.11% | 3,874 |
May 27, 2025 | 18.70 | 18.70 | 18.00 | 18.00 | 18.00 | -1.10% | 4,294 |
May 23, 2025 | 17.83 | 19.17 | 17.83 | 18.20 | 18.20 | -4.21% | 1,376 |
May 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 6.09% | 1,486 |
May 21, 2025 | 18.55 | 19.00 | 17.91 | 17.91 | 17.91 | 2.78% | 19,733 |
May 20, 2025 | 17.43 | 17.75 | 17.04 | 17.43 | 17.43 | 2.95% | 10,264 |
May 19, 2025 | 17.20 | 17.20 | 16.93 | 16.93 | 16.93 | 2.02% | 2,120 |
May 16, 2025 | 17.19 | 17.24 | 16.52 | 16.59 | 16.59 | -4.37% | 3,075 |
May 15, 2025 | 17.04 | 17.35 | 17.04 | 17.35 | 17.35 | 3.76% | 578 |
May 14, 2025 | 17.25 | 17.68 | 16.72 | 16.72 | 16.72 | -1.65% | 5,608 |
May 13, 2025 | 17.02 | 17.02 | 17.00 | 17.00 | 17.00 | 1.61% | 851 |
May 12, 2025 | 16.76 | 16.76 | 16.73 | 16.73 | 16.73 | -0.30% | 833 |
May 9, 2025 | 17.21 | 17.25 | 15.89 | 16.78 | 16.78 | -2.72% | 2,279 |
May 8, 2025 | 17.05 | 17.55 | 17.05 | 17.25 | 17.25 | -0.98% | 3,639 |
May 7, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.06% | 177 |
May 6, 2025 | 17.55 | 17.55 | 17.41 | 17.41 | 17.41 | -2.41% | 489 |
May 5, 2025 | 18.05 | 18.05 | 17.84 | 17.84 | 17.84 | 1.65% | 773 |
May 2, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.62% | 284 |
May 1, 2025 | 17.69 | 17.82 | 17.52 | 17.66 | 17.66 | 2.32% | 2,791 |
Apr 30, 2025 | 16.63 | 17.29 | 16.63 | 17.26 | 17.26 | -1.37% | 1,114 |
Apr 29, 2025 | 17.03 | 17.50 | 17.03 | 17.50 | 17.50 | 1.39% | 3,974 |
Apr 28, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - | 107 |
Apr 25, 2025 | 17.11 | 17.28 | 16.81 | 17.26 | 17.26 | 0.70% | 2,828 |
Apr 24, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - | 99 |
Apr 23, 2025 | 17.45 | 17.50 | 16.23 | 17.14 | 17.14 | -3.27% | 6,485 |
Apr 22, 2025 | 17.00 | 18.10 | 17.00 | 17.72 | 17.72 | 5.85% | 4,180 |
Apr 21, 2025 | 16.74 | 16.74 | 16.37 | 16.74 | 16.74 | -0.02% | 3,567 |
Apr 17, 2025 | 16.59 | 16.74 | 16.59 | 16.74 | 16.74 | -0.04% | 1,302 |
Apr 16, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.45% | 451 |
Apr 15, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - | 279 |