PureTech Health plc (PRTC)
NASDAQ: PRTC · Real-Time Price · USD
17.02
-0.33 (-1.89%)
May 15, 2025, 4:00 PM - Market open
PureTech Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 16.86 | 16.86 | 16.68 | 16.68 | 16.68 | 3.19% | 5,193 |
| Apr 11, 2025 | 15.24 | 16.25 | 15.22 | 16.16 | 16.16 | 19.75% | 10,560 |
| Apr 10, 2025 | 14.15 | 15.07 | 13.30 | 13.50 | 13.50 | -11.05% | 34,131 |
| Apr 9, 2025 | 14.32 | 15.25 | 13.38 | 15.17 | 15.17 | -0.32% | 34,117 |
| Apr 8, 2025 | 16.13 | 16.13 | 14.47 | 15.22 | 15.22 | -12.02% | 12,191 |
| Apr 7, 2025 | 16.31 | 20.00 | 16.26 | 17.30 | 17.30 | - | 78,793 |
| Apr 4, 2025 | 18.04 | 18.04 | 17.10 | 17.30 | 17.30 | -9.23% | 1,646 |
| Apr 3, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.05% | 233 |
| Apr 2, 2025 | 18.64 | 19.10 | 18.50 | 19.05 | 19.05 | -0.26% | 10,590 |
| Apr 1, 2025 | 19.18 | 19.61 | 19.10 | 19.10 | 19.10 | -3.44% | 14,741 |
| 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 |