PureTech Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	19.20	19.61	19.19	19.50	-	-1.42%	9,485
Mar 31, 2025	18.50	19.78	18.50	19.78	19.78	2.28%	2,295
Mar 28, 2025	18.87	19.36	17.62	19.34	19.34	9.27%	5,653
Mar 27, 2025	16.30	17.70	16.30	17.70	17.70	5.67%	4,045
Mar 26, 2025	16.89	16.89	16.75	16.75	16.75	-0.43%	2,004
Mar 25, 2025	16.82	16.82	16.82	16.82	16.82	-	119
Mar 24, 2025	16.82	16.82	16.82	16.82	16.82	0.68%	650
Mar 21, 2025	16.71	16.71	16.71	16.71	16.71	-	382
Mar 20, 2025	16.71	16.71	16.71	16.71	16.71	-6.31%	516
Mar 19, 2025	17.47	17.84	17.47	17.84	17.84	-2.75%	1,265
Mar 18, 2025	17.82	18.34	17.48	18.34	18.34	3.03%	10,673
Mar 17, 2025	17.80	17.80	17.80	17.80	17.80	2.06%	767
Mar 14, 2025	17.36	17.46	17.36	17.44	17.44	2.59%	858
Mar 13, 2025	17.00	17.00	17.00	17.00	17.00	-	59
Mar 12, 2025	16.82	17.00	16.82	17.00	17.00	1.29%	567
Mar 11, 2025	16.78	16.78	16.78	16.78	16.78	-	438
Mar 10, 2025	17.54	17.80	16.78	16.78	16.78	-6.50%	1,528
Mar 7, 2025	18.03	19.46	17.95	17.95	17.95	-1.48%	7,492
Mar 6, 2025	18.22	18.22	18.22	18.22	18.22	-2.77%	162
Mar 5, 2025	18.74	18.74	18.74	18.74	18.74	2.40%	325
Mar 4, 2025	18.26	18.60	18.04	18.30	18.30	-	2,171
Mar 3, 2025	18.27	18.53	18.27	18.30	18.30	2.81%	3,307
Feb 28, 2025	17.80	17.80	17.80	17.80	17.80	-5.77%	1,089
Feb 27, 2025	18.89	18.89	18.89	18.89	18.89	-	144
Feb 26, 2025	18.89	18.89	18.89	18.89	18.89	3.79%	444
Feb 25, 2025	17.99	18.54	17.95	18.20	18.20	-1.46%	2,638
Feb 24, 2025	18.47	18.47	18.47	18.47	18.47	-	6
Feb 21, 2025	18.47	18.47	18.47	18.47	18.47	0.65%	161
Feb 20, 2025	18.89	18.89	18.35	18.35	18.35	-0.38%	2,594
Feb 19, 2025	18.53	18.88	18.41	18.42	18.42	-1.97%	1,543
Feb 18, 2025	18.65	18.79	18.65	18.79	18.79	-0.84%	661
Feb 14, 2025	19.51	19.51	18.06	18.95	18.95	-	4,149
Feb 13, 2025	18.94	18.95	18.94	18.95	18.95	2.38%	508
Feb 12, 2025	18.50	18.52	18.50	18.51	18.51	0.87%	1,947
Feb 11, 2025	18.35	18.35	18.35	18.35	18.35	-	234
Feb 10, 2025	18.28	18.50	18.20	18.35	18.35	-3.93%	3,570
Feb 7, 2025	19.10	19.10	19.10	19.10	19.10	-0.21%	427
Feb 6, 2025	18.33	19.14	18.33	19.14	19.14	-0.21%	1,321
Feb 5, 2025	18.38	19.60	18.38	19.18	19.18	-0.88%	2,316
Feb 4, 2025	19.16	19.35	19.03	19.35	19.35	-0.77%	1,376
Feb 3, 2025	18.80	19.53	18.80	19.50	19.50	2.09%	1,388
Jan 31, 2025	18.91	19.10	18.90	19.10	19.10	2.91%	2,082
Jan 30, 2025	18.56	18.56	18.56	18.56	18.56	-0.43%	296
Jan 29, 2025	18.64	18.64	18.64	18.64	18.64	3.04%	254
Jan 28, 2025	18.09	18.09	18.09	18.09	18.09	-3.32%	1,834
Jan 27, 2025	18.61	18.72	18.38	18.71	18.71	1.15%	5,115
Jan 24, 2025	17.32	18.50	17.32	18.50	18.50	6.75%	4,096
Jan 23, 2025	17.02	17.55	17.00	17.33	17.33	-1.20%	5,073
Jan 22, 2025	17.04	17.54	17.04	17.54	17.54	-0.69%	628
Jan 21, 2025	17.40	17.66	17.20	17.66	17.66	0.93%	1,653