Skip to main content
PureTech Health plc (PRTC)
NASDAQ: PRTC · Real-Time Price · USD
18.47
+0.12 (0.65%)
Feb 21, 2025, 4:00 PM EST - Market closed

PureTech Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202518.4718.4718.4718.4718.470.65%161
Feb 20, 202518.8918.8918.3518.3518.35-0.38%2,594
Feb 19, 202518.5318.8818.4118.4218.42-1.97%1,543
Feb 18, 202518.6518.7918.6518.7918.79-0.84%661
Feb 14, 202519.5119.5118.0618.9518.95-4,149
Feb 13, 202518.9418.9518.9418.9518.952.38%508
Feb 12, 202518.5018.5218.5018.5118.510.87%1,947
Feb 11, 202518.3518.3518.3518.3518.35-234
Feb 10, 202518.2818.5018.2018.3518.35-3.93%3,570
Feb 7, 202519.1019.1019.1019.1019.10-0.21%427
Feb 6, 202518.3319.1418.3319.1419.14-0.21%1,321
Feb 5, 202518.3819.6018.3819.1819.18-0.88%2,316
Feb 4, 202519.1619.3519.0319.3519.35-0.77%1,376
Feb 3, 202518.8019.5318.8019.5019.502.09%1,388
Jan 31, 202518.9119.1018.9019.1019.102.91%2,082
Jan 30, 202518.5618.5618.5618.5618.56-0.43%296
Jan 29, 202518.6418.6418.6418.6418.643.04%254
Jan 28, 202518.0918.0918.0918.0918.09-3.32%1,834
Jan 27, 202518.6118.7218.3818.7118.711.15%5,115
Jan 24, 202517.3218.5017.3218.5018.506.75%4,096
Jan 23, 202517.0217.5517.0017.3317.33-1.20%5,073
Jan 22, 202517.0417.5417.0417.5417.54-0.69%628
Jan 21, 202517.4017.6617.2017.6617.660.93%1,653
Jan 17, 202517.5017.5017.1517.5017.50-3.26%14,291
Jan 16, 202518.0918.0918.0918.0918.09-385
Jan 15, 202518.1118.2117.9018.0918.091.17%9,526
Jan 14, 202517.6017.8817.5017.8817.882.23%3,152
Jan 13, 202517.3017.4917.0017.4917.49-0.63%5,143
Jan 10, 202517.9017.9017.4417.6017.600.28%1,926
Jan 8, 202518.0018.0017.0417.5517.55-6.28%6,778
Jan 7, 202518.2918.7318.2918.7318.730.19%429
Jan 6, 202518.6918.6918.6918.6918.69-0.59%541
Jan 3, 202518.8018.8018.8018.8018.80-3.51%494
Jan 2, 202519.1419.4819.1419.4819.485.54%1,076
Dec 31, 202418.7918.7918.1918.4618.46-2.74%4,793
Dec 30, 202419.5019.5018.8718.9818.98-2.72%4,087
Dec 27, 202419.9719.9719.5119.5119.51-0.76%1,407
Dec 26, 202419.5019.6619.5019.6619.66-1.31%1,243
Dec 24, 202419.9219.9219.9219.9219.92-80
Dec 23, 202420.0120.0119.9219.9219.92-1.80%1,573
Dec 20, 202420.4520.4520.1320.2920.29-3.78%2,245
Dec 19, 202421.0021.0920.4321.0821.080.15%12,404
Dec 18, 202421.2821.7521.0521.0521.05-3.44%3,005
Dec 17, 202421.0521.8121.0021.8021.80-1.58%12,640
Dec 16, 202422.7323.3521.9022.1522.158.85%34,663
Dec 13, 202420.7720.9320.2120.3520.35-2.72%4,042
Dec 12, 202421.7322.4520.4620.9220.92-5.12%7,461
Dec 11, 202422.0522.0522.0522.0522.05-2.24%858
Dec 10, 202421.9922.5621.9922.5622.560.87%944
Dec 9, 202422.3422.3622.3122.3622.361.18%900
Dec 6, 202423.6723.6921.3022.1022.105.09%7,292
Dec 5, 202420.9121.5020.9121.0321.032.27%1,837
Dec 4, 202421.7522.9220.5620.5620.56-4.35%2,426
Dec 3, 202421.5021.5021.5021.5021.50-2.23%689
Dec 2, 202421.7422.0421.6821.9921.99-0.99%1,960
Nov 29, 202423.6923.6922.1522.2122.21-5.04%3,343
Nov 27, 202421.3024.9921.2323.3923.3910.12%15,857
Nov 26, 202421.5122.0020.3321.2421.24-3.76%2,049
Nov 25, 202422.6122.6122.0722.0722.07-2.13%3,668
Nov 22, 202421.4123.5021.4122.5522.553.54%9,794
Nov 21, 202421.8121.8721.7821.7821.780.39%1,924
Nov 20, 202421.4521.7021.4521.7021.702.06%2,048
Nov 19, 202421.5521.5521.2621.2621.26-1.35%2,629
Nov 18, 202421.2922.3520.6121.5521.55-5.57%14,314
Nov 15, 202422.0222.8322.0222.8222.824.06%3,509
Nov 14, 202421.7122.6721.7121.9321.930.76%7,660
Nov 13, 202422.1122.2021.6721.7721.77-4.73%4,669
Nov 12, 202422.6722.8522.4022.8522.850.73%6,725
Nov 11, 202421.8022.9721.8022.6822.688.78%23,993
Nov 8, 202420.4920.8520.4920.8520.850.24%1,005
Nov 7, 202421.0021.0020.8020.8020.80-1.38%574
Nov 6, 202421.3321.3820.7121.0921.090.43%1,860
Nov 5, 202421.0021.0021.0021.0021.000.82%633
Nov 4, 202420.8320.8320.8320.8320.83-152
Nov 1, 202420.9520.9520.4420.8320.832.36%1,099
Oct 31, 202420.3520.5320.3520.3520.35-2.35%1,592
Oct 30, 202421.5021.5020.6420.8420.840.48%952
Oct 29, 202420.7520.7520.4920.7420.742.85%2,255
Oct 28, 202419.9820.6419.9220.1720.170.88%1,855
Oct 25, 202420.2020.3119.9919.9919.99-2.88%6,310
Oct 24, 202421.6921.6920.5820.5820.580.85%946
Oct 23, 202420.9820.9820.4120.4120.41-3.68%642
Oct 22, 202419.2421.2019.2421.1921.193.37%9,439
Oct 21, 202419.4620.8019.4620.5020.502.81%17,283
Oct 18, 202420.2920.3219.4319.9419.94-0.94%6,474
Oct 17, 202420.1320.1320.1320.1320.13-1,564
Oct 16, 202419.9520.1319.4220.1320.13-1.20%1,228
Oct 15, 202420.3021.3020.2420.3820.380.07%2,684
Oct 14, 202419.8920.3619.8120.3620.363.88%3,816
Oct 11, 202420.2521.3019.5819.6019.600.20%4,287
Oct 10, 202419.9219.9219.5619.5619.56-2.80%3,460
Oct 9, 202420.1220.1220.1220.1220.12-233
Oct 8, 202420.2420.7120.0020.1220.12-2.29%2,262
Oct 7, 202419.7120.6019.7120.6020.601.30%1,243
Oct 4, 202419.7020.3319.6420.3320.333.20%6,090
Oct 3, 202420.2020.2019.1119.7019.702.13%6,520
Oct 2, 202419.0719.3419.0219.2919.29-1.18%14,695
Oct 1, 202419.8620.7519.0719.5219.52-5.31%9,366
Sep 30, 202420.3320.6219.6920.6220.62-2.99%4,571
Sep 27, 202421.6322.1121.1621.2521.252.71%16,415