Skip to main content
PureTech Health plc (PRTC)
NASDAQ: PRTC · Real-Time Price · USD
20.29
-0.14 (-0.66%)
Dec 20, 2024, 4:00 PM EST - Market closed

PureTech Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202420.8820.9820.5420.6920.693.24%14,728
Sep 25, 202420.4020.6019.8220.0420.042.87%6,826
Sep 24, 202419.5619.5619.3119.4819.48-1.59%11,247
Sep 23, 202420.4820.4819.6519.8019.801.51%3,376
Sep 20, 202419.6319.6319.1019.5019.500.36%9,026
Sep 19, 202419.4019.4419.3619.4319.430.08%2,724
Sep 18, 202419.4119.4719.4019.4219.42-0.92%873
Sep 17, 202419.7720.2719.5419.6019.60-0.86%3,357
Sep 16, 202419.3120.0719.2119.7719.770.74%5,318
Sep 13, 202420.9521.4419.6219.6219.62-4.25%12,876
Sep 12, 202419.8921.9519.3520.4920.493.02%30,830
Sep 11, 202419.5021.5019.1419.8919.890.45%22,584
Sep 10, 202420.2022.7019.7919.8019.80-8.59%21,195
Sep 9, 202420.5722.2020.1021.6621.666.39%5,762
Sep 6, 202420.5222.2020.3620.3620.36-6.82%3,578
Sep 5, 202421.0023.5720.7021.8521.850.69%6,531
Sep 4, 202421.7021.7021.7021.7021.70-132
Sep 3, 202421.8021.8021.7021.7021.70-5.65%1,792
Aug 30, 202423.0023.0022.5023.0023.001.46%949
Aug 29, 202423.5123.5122.5922.6722.67-3.53%2,103
Aug 28, 202422.9023.5022.9023.5023.50-6.00%3,355
Aug 27, 202423.9325.0022.0025.0025.008.70%1,174
Aug 26, 202423.0624.5021.5023.0023.002.45%6,372
Aug 23, 202422.4522.4522.4522.4522.452.05%365
Aug 22, 202421.9122.0221.9122.0022.002.07%518
Aug 21, 202421.9522.3421.2721.5521.55-4.33%2,807
Aug 20, 202422.5322.5322.5322.5322.53-49
Aug 19, 202422.5322.5322.5322.5322.53-10
Aug 16, 202422.5322.5322.5322.5322.53-115
Aug 15, 202422.2422.5322.2422.5322.53-3.06%871
Aug 14, 202422.0823.2422.0023.2423.241.04%1,371
Aug 13, 202422.8323.0022.8323.0023.007.73%894
Aug 12, 202421.3521.3521.3521.3521.35-67
Aug 9, 202421.3521.3521.3521.3521.351.67%345
Aug 8, 202421.0021.0021.0021.0021.00-0.71%998
Aug 7, 202421.1521.1521.1521.1521.15-107
Aug 6, 202421.0321.5921.0321.1521.15-0.89%682
Aug 5, 202420.9221.3420.3021.3421.34-0.74%1,128
Aug 2, 202421.6022.1920.7521.5021.50-1.06%2,013
Aug 1, 202422.2122.8221.7321.7321.73-2.42%2,743