PureTech Health plc (PRTC)
NASDAQ: PRTC · Real-Time Price · USD
21.78
+0.52 (2.45%)
Nov 21, 2024, 3:11 PM EST - Market closed
PureTech Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 21.45 | 21.70 | 21.45 | 21.70 | 21.70 | 2.06% | 2,048 |
| Nov 19, 2024 | 21.55 | 21.55 | 21.26 | 21.26 | 21.26 | -1.35% | 2,629 |
| Nov 18, 2024 | 21.29 | 22.35 | 20.61 | 21.55 | 21.55 | -5.57% | 14,314 |
| Nov 15, 2024 | 22.02 | 22.83 | 22.02 | 22.82 | 22.82 | 4.06% | 3,509 |
| Nov 14, 2024 | 21.71 | 22.67 | 21.71 | 21.93 | 21.93 | 0.76% | 7,660 |
| Nov 13, 2024 | 22.11 | 22.20 | 21.67 | 21.77 | 21.77 | -4.73% | 4,669 |
| Nov 12, 2024 | 22.67 | 22.85 | 22.40 | 22.85 | 22.85 | 0.73% | 6,725 |
| Nov 11, 2024 | 21.80 | 22.97 | 21.80 | 22.68 | 22.68 | 8.78% | 23,993 |
| Nov 8, 2024 | 20.49 | 20.85 | 20.49 | 20.85 | 20.85 | 0.24% | 1,005 |
| Nov 7, 2024 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -1.38% | 574 |
| Nov 6, 2024 | 21.33 | 21.38 | 20.71 | 21.09 | 21.09 | 0.43% | 1,860 |
| Nov 5, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.82% | 633 |
| Nov 4, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - | 152 |
| Nov 1, 2024 | 20.95 | 20.95 | 20.44 | 20.83 | 20.83 | 2.36% | 1,099 |
| Oct 31, 2024 | 20.35 | 20.53 | 20.35 | 20.35 | 20.35 | -2.35% | 1,592 |
| Oct 30, 2024 | 21.50 | 21.50 | 20.64 | 20.84 | 20.84 | 0.48% | 952 |
| Oct 29, 2024 | 20.75 | 20.75 | 20.49 | 20.74 | 20.74 | 2.85% | 2,255 |
| Oct 28, 2024 | 19.98 | 20.64 | 19.92 | 20.17 | 20.17 | 0.88% | 1,855 |
| Oct 25, 2024 | 20.20 | 20.31 | 19.99 | 19.99 | 19.99 | -2.88% | 6,310 |
| Oct 24, 2024 | 21.69 | 21.69 | 20.58 | 20.58 | 20.58 | 0.85% | 946 |
| Oct 23, 2024 | 20.98 | 20.98 | 20.41 | 20.41 | 20.41 | -3.68% | 642 |
| Oct 22, 2024 | 19.24 | 21.20 | 19.24 | 21.19 | 21.19 | 3.37% | 9,439 |
| Oct 21, 2024 | 19.46 | 20.80 | 19.46 | 20.50 | 20.50 | 2.81% | 17,283 |
| Oct 18, 2024 | 20.29 | 20.32 | 19.43 | 19.94 | 19.94 | -0.94% | 6,474 |
| Oct 17, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - | 1,564 |
| Oct 16, 2024 | 19.95 | 20.13 | 19.42 | 20.13 | 20.13 | -1.20% | 1,228 |
| Oct 15, 2024 | 20.30 | 21.30 | 20.24 | 20.38 | 20.38 | 0.07% | 2,684 |
| Oct 14, 2024 | 19.89 | 20.36 | 19.81 | 20.36 | 20.36 | 3.88% | 3,816 |
| Oct 11, 2024 | 20.25 | 21.30 | 19.58 | 19.60 | 19.60 | 0.20% | 4,287 |
| Oct 10, 2024 | 19.92 | 19.92 | 19.56 | 19.56 | 19.56 | -2.80% | 3,460 |
| Oct 9, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - | 233 |
| Oct 8, 2024 | 20.24 | 20.71 | 20.00 | 20.12 | 20.12 | -2.29% | 2,262 |
| Oct 7, 2024 | 19.71 | 20.60 | 19.71 | 20.60 | 20.60 | 1.30% | 1,243 |
| Oct 4, 2024 | 19.70 | 20.33 | 19.64 | 20.33 | 20.33 | 3.20% | 6,090 |
| Oct 3, 2024 | 20.20 | 20.20 | 19.11 | 19.70 | 19.70 | 2.13% | 6,520 |
| Oct 2, 2024 | 19.07 | 19.34 | 19.02 | 19.29 | 19.29 | -1.18% | 14,695 |
| Oct 1, 2024 | 19.86 | 20.75 | 19.07 | 19.52 | 19.52 | -5.31% | 9,366 |
| Sep 30, 2024 | 20.33 | 20.62 | 19.69 | 20.62 | 20.62 | -2.99% | 4,571 |
| Sep 27, 2024 | 21.63 | 22.11 | 21.16 | 21.25 | 21.25 | 2.71% | 16,415 |
| Sep 26, 2024 | 20.88 | 20.98 | 20.54 | 20.69 | 20.69 | 3.24% | 14,728 |
| Sep 25, 2024 | 20.40 | 20.60 | 19.82 | 20.04 | 20.04 | 2.87% | 6,826 |
| Sep 24, 2024 | 19.56 | 19.56 | 19.31 | 19.48 | 19.48 | -1.59% | 11,247 |
| Sep 23, 2024 | 20.48 | 20.48 | 19.65 | 19.80 | 19.80 | 1.51% | 3,376 |
| Sep 20, 2024 | 19.63 | 19.63 | 19.10 | 19.50 | 19.50 | 0.36% | 9,026 |
| Sep 19, 2024 | 19.40 | 19.44 | 19.36 | 19.43 | 19.43 | 0.08% | 2,724 |
| Sep 18, 2024 | 19.41 | 19.47 | 19.40 | 19.42 | 19.42 | -0.92% | 873 |
| Sep 17, 2024 | 19.77 | 20.27 | 19.54 | 19.60 | 19.60 | -0.86% | 3,357 |
| Sep 16, 2024 | 19.31 | 20.07 | 19.21 | 19.77 | 19.77 | 0.74% | 5,318 |
| Sep 13, 2024 | 20.95 | 21.44 | 19.62 | 19.62 | 19.62 | -4.25% | 12,876 |
| Sep 12, 2024 | 19.89 | 21.95 | 19.35 | 20.49 | 20.49 | 3.02% | 30,830 |
| Sep 11, 2024 | 19.50 | 21.50 | 19.14 | 19.89 | 19.89 | 0.45% | 22,584 |
| Sep 10, 2024 | 20.20 | 22.70 | 19.79 | 19.80 | 19.80 | -8.59% | 21,195 |
| Sep 9, 2024 | 20.57 | 22.20 | 20.10 | 21.66 | 21.66 | 6.39% | 5,762 |
| Sep 6, 2024 | 20.52 | 22.20 | 20.36 | 20.36 | 20.36 | -6.82% | 3,578 |
| Sep 5, 2024 | 21.00 | 23.57 | 20.70 | 21.85 | 21.85 | 0.69% | 6,531 |
| Sep 4, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 132 |
| Sep 3, 2024 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | -5.65% | 1,792 |
| Aug 30, 2024 | 23.00 | 23.00 | 22.50 | 23.00 | 23.00 | 1.46% | 949 |
| Aug 29, 2024 | 23.51 | 23.51 | 22.59 | 22.67 | 22.67 | -3.53% | 2,103 |
| Aug 28, 2024 | 22.90 | 23.50 | 22.90 | 23.50 | 23.50 | -6.00% | 3,355 |
| Aug 27, 2024 | 23.93 | 25.00 | 22.00 | 25.00 | 25.00 | 8.70% | 1,174 |
| Aug 26, 2024 | 23.06 | 24.50 | 21.50 | 23.00 | 23.00 | 2.45% | 6,372 |
| Aug 23, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 2.05% | 365 |
| Aug 22, 2024 | 21.91 | 22.02 | 21.91 | 22.00 | 22.00 | 2.07% | 518 |
| Aug 21, 2024 | 21.95 | 22.34 | 21.27 | 21.55 | 21.55 | -4.33% | 2,807 |
| Aug 20, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - | 49 |
| Aug 19, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - | 10 |
| Aug 16, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - | 115 |
| Aug 15, 2024 | 22.24 | 22.53 | 22.24 | 22.53 | 22.53 | -3.06% | 871 |
| Aug 14, 2024 | 22.08 | 23.24 | 22.00 | 23.24 | 23.24 | 1.04% | 1,371 |
| Aug 13, 2024 | 22.83 | 23.00 | 22.83 | 23.00 | 23.00 | 7.73% | 894 |
| Aug 12, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - | 67 |
| Aug 9, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 1.67% | 345 |
| Aug 8, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.71% | 998 |
| Aug 7, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - | 107 |
| Aug 6, 2024 | 21.03 | 21.59 | 21.03 | 21.15 | 21.15 | -0.89% | 682 |
| Aug 5, 2024 | 20.92 | 21.34 | 20.30 | 21.34 | 21.34 | -0.74% | 1,128 |
| Aug 2, 2024 | 21.60 | 22.19 | 20.75 | 21.50 | 21.50 | -1.06% | 2,013 |
| Aug 1, 2024 | 22.21 | 22.82 | 21.73 | 21.73 | 21.73 | -2.42% | 2,743 |
| Jul 31, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - | 229 |
| Jul 30, 2024 | 22.13 | 22.27 | 22.13 | 22.27 | 22.27 | -5.33% | 2,085 |
| Jul 29, 2024 | 22.11 | 23.53 | 22.05 | 23.53 | 23.53 | 4.51% | 2,759 |
| Jul 26, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.49% | 1,709 |
| Jul 25, 2024 | 22.50 | 22.51 | 22.40 | 22.40 | 22.40 | -0.44% | 1,118 |
| Jul 24, 2024 | 22.29 | 22.50 | 22.29 | 22.50 | 22.50 | - | 385 |
| Jul 23, 2024 | 21.94 | 22.50 | 21.94 | 22.50 | 22.50 | 2.74% | 2,098 |
| Jul 22, 2024 | 21.93 | 21.93 | 21.90 | 21.90 | 21.90 | -0.90% | 946 |
| Jul 19, 2024 | 22.15 | 22.15 | 22.10 | 22.10 | 22.10 | -1.78% | 1,362 |
| Jul 18, 2024 | 22.50 | 22.50 | 22.40 | 22.50 | 22.50 | -3.02% | 2,741 |
| Jul 17, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 618 |
| Jul 16, 2024 | 22.45 | 23.20 | 22.23 | 23.20 | 23.20 | -1.65% | 2,770 |
| Jul 15, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -1.19% | 432 |
| Jul 12, 2024 | 23.78 | 23.88 | 23.78 | 23.88 | 23.88 | 0.99% | 975 |
| Jul 11, 2024 | 23.22 | 23.64 | 23.22 | 23.64 | 23.64 | -2.80% | 1,011 |
| Jul 10, 2024 | 22.74 | 24.41 | 22.63 | 24.32 | 24.32 | 12.44% | 10,227 |
| Jul 9, 2024 | 22.75 | 22.75 | 21.63 | 21.63 | 21.63 | -5.85% | 3,614 |
| Jul 8, 2024 | 23.00 | 23.77 | 22.93 | 22.98 | 22.98 | 4.29% | 8,900 |
| Jul 5, 2024 | 23.98 | 23.98 | 22.03 | 22.03 | 22.03 | -4.67% | 7,693 |
| Jul 3, 2024 | 23.03 | 23.11 | 22.82 | 23.11 | 23.11 | -4.50% | 1,159 |
| Jul 2, 2024 | 23.71 | 24.20 | 23.71 | 24.20 | 24.20 | -0.21% | 342 |