PureTech Health plc (PRTC)
NASDAQ: PRTC · Real-Time Price · USD
16.91
-0.19 (-1.11%)
Nov 4, 2025, 4:00 PM EST - Market open
PureTech Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 17.22 | 17.22 | 17.10 | 17.10 | 17.10 | -3.66% | 731 |
| Nov 3, 2025 | 17.85 | 17.85 | 17.42 | 17.75 | 17.75 | -0.14% | 931 |
| Oct 31, 2025 | 17.57 | 17.85 | 17.49 | 17.78 | 17.78 | 4.56% | 3,007 |
| Oct 30, 2025 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | -4.23% | 1,542 |
| Oct 29, 2025 | 17.59 | 17.75 | 17.59 | 17.75 | 17.75 | 3.20% | 1,079 |
| Oct 28, 2025 | 17.35 | 17.35 | 17.20 | 17.20 | 17.20 | -3.04% | 889 |
| Oct 27, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - | 493 |
| Oct 24, 2025 | 17.74 | 17.77 | 17.65 | 17.74 | 17.74 | 6.50% | 3,863 |
| Oct 23, 2025 | 17.82 | 17.82 | 16.66 | 16.66 | 16.66 | -7.04% | 410 |
| Oct 22, 2025 | 17.99 | 17.99 | 17.92 | 17.92 | 17.92 | -2.40% | 2,497 |
| Oct 21, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.99% | 511 |
| Oct 20, 2025 | 18.46 | 18.93 | 18.18 | 18.18 | 18.18 | 1.00% | 3,166 |
| Oct 17, 2025 | 17.77 | 18.00 | 17.26 | 18.00 | 18.00 | 2.65% | 3,493 |
| Oct 16, 2025 | 17.71 | 17.71 | 17.54 | 17.54 | 17.54 | -2.58% | 2,205 |
| Oct 15, 2025 | 18.17 | 18.17 | 18.00 | 18.00 | 18.00 | 0.31% | 1,756 |
| Oct 14, 2025 | 17.92 | 17.99 | 17.92 | 17.95 | 17.95 | 1.81% | 1,071 |
| Oct 13, 2025 | 17.75 | 17.83 | 17.63 | 17.63 | 17.63 | -2.08% | 3,150 |
| Oct 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 227 |
| Oct 9, 2025 | 18.51 | 18.51 | 18.00 | 18.00 | 18.00 | -1.93% | 1,150 |
| Oct 8, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - | 32 |
| Oct 7, 2025 | 19.01 | 19.01 | 18.20 | 18.36 | 18.36 | -3.29% | 439 |
| Oct 6, 2025 | 18.68 | 18.98 | 18.68 | 18.98 | 18.98 | -0.52% | 637 |
| Oct 3, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 1.38% | 713 |
| Oct 2, 2025 | 19.00 | 19.23 | 18.82 | 18.82 | 18.82 | -0.95% | 808 |
| Oct 1, 2025 | 18.90 | 19.20 | 18.90 | 19.00 | 19.00 | 2.70% | 5,817 |
| Sep 30, 2025 | 18.45 | 18.59 | 18.19 | 18.50 | 18.50 | 2.51% | 5,210 |
| Sep 29, 2025 | 17.50 | 18.50 | 17.50 | 18.05 | 18.05 | 6.79% | 4,756 |
| Sep 26, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | 616 |
| Sep 25, 2025 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | -1.21% | 2,053 |
| Sep 24, 2025 | 17.30 | 17.50 | 17.24 | 17.31 | 17.31 | 2.12% | 4,251 |
| Sep 23, 2025 | 17.25 | 17.30 | 16.95 | 16.95 | 16.95 | 3.67% | 2,388 |
| Sep 22, 2025 | 16.91 | 17.12 | 16.35 | 16.35 | 16.35 | 0.93% | 5,413 |
| Sep 19, 2025 | 16.59 | 17.27 | 16.20 | 16.20 | 16.20 | 10.20% | 26,441 |
| Sep 18, 2025 | 14.91 | 15.29 | 14.50 | 14.70 | 14.70 | -0.61% | 6,824 |
| Sep 17, 2025 | 14.64 | 14.79 | 14.59 | 14.79 | 14.79 | 0.61% | 12,462 |
| Sep 16, 2025 | 14.91 | 15.00 | 14.59 | 14.70 | 14.70 | -4.48% | 5,528 |
| Sep 15, 2025 | 15.79 | 15.79 | 15.39 | 15.39 | 15.39 | -4.29% | 3,265 |
| Sep 12, 2025 | 16.28 | 16.29 | 16.08 | 16.08 | 16.08 | -1.41% | 1,787 |
| Sep 11, 2025 | 15.86 | 16.47 | 15.75 | 16.31 | 16.31 | -1.87% | 7,279 |
| Sep 10, 2025 | 16.26 | 16.62 | 16.11 | 16.62 | 16.62 | -0.78% | 1,641 |
| Sep 9, 2025 | 15.90 | 16.75 | 15.88 | 16.75 | 16.75 | 1.95% | 8,671 |
| Sep 8, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 1.22% | 870 |
| Sep 5, 2025 | 16.45 | 16.50 | 16.10 | 16.23 | 16.23 | 2.33% | 8,633 |
| Sep 4, 2025 | 16.06 | 16.22 | 15.86 | 15.86 | 15.86 | 0.27% | 1,750 |
| Sep 3, 2025 | 15.82 | 15.88 | 15.82 | 15.82 | 15.82 | -4.12% | 3,317 |
| Sep 2, 2025 | 15.86 | 16.76 | 15.78 | 16.50 | 16.50 | -3.34% | 8,025 |
| Aug 29, 2025 | 17.13 | 17.99 | 17.07 | 17.07 | 17.07 | -1.61% | 7,445 |
| Aug 28, 2025 | 17.50 | 18.05 | 17.15 | 17.35 | 17.35 | -3.66% | 13,682 |
| Aug 27, 2025 | 18.33 | 18.85 | 18.01 | 18.01 | 18.01 | -8.27% | 16,808 |
| Aug 26, 2025 | 18.44 | 19.63 | 18.14 | 19.63 | 19.63 | 3.34% | 8,249 |