Skip to main content
PureTech Health plc (PRTC)
NASDAQ: PRTC · Real-Time Price · USD
17.14
+0.54 (3.25%)
At close: Apr 23, 2025, 4:00 PM
17.23
+0.09 (0.50%)
After-hours: Apr 24, 2025, 9:51 AM EDT

PureTech Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202517.1417.1417.1417.1417.14-99
Apr 23, 202517.4517.5016.2317.1417.14-3.27%6,485
Apr 22, 202517.0018.1017.0017.7217.725.85%4,180
Apr 21, 202516.7416.7416.3716.7416.74-0.02%3,567
Apr 17, 202516.5916.7416.5916.7416.74-0.04%1,302
Apr 16, 202516.7516.7516.7516.7516.750.45%451
Apr 15, 202516.6816.6816.6816.6816.68-279
Apr 14, 202516.8616.8616.6816.6816.683.19%5,193
Apr 11, 202515.2416.2515.2216.1616.1619.75%10,560
Apr 10, 202514.1515.0713.3013.5013.50-11.05%34,131
Apr 9, 202514.3215.2513.3815.1715.17-0.32%34,117
Apr 8, 202516.1316.1314.4715.2215.22-12.02%12,191
Apr 7, 202516.3120.0016.2617.3017.30-78,793
Apr 4, 202518.0418.0417.1017.3017.30-9.23%1,646
Apr 3, 202519.0619.0619.0619.0619.060.05%233
Apr 2, 202518.6419.1018.5019.0519.05-0.26%10,590
Apr 1, 202519.1819.6119.1019.1019.10-3.44%14,741
Mar 31, 202518.5019.7818.5019.7819.782.28%2,295
Mar 28, 202518.8719.3617.6219.3419.349.27%5,653
Mar 27, 202516.3017.7016.3017.7017.705.67%4,045
Mar 26, 202516.8916.8916.7516.7516.75-0.43%2,004
Mar 25, 202516.8216.8216.8216.8216.82-119
Mar 24, 202516.8216.8216.8216.8216.820.68%650
Mar 21, 202516.7116.7116.7116.7116.71-382
Mar 20, 202516.7116.7116.7116.7116.71-6.31%516
Mar 19, 202517.4717.8417.4717.8417.84-2.75%1,265
Mar 18, 202517.8218.3417.4818.3418.343.03%10,673
Mar 17, 202517.8017.8017.8017.8017.802.06%767
Mar 14, 202517.3617.4617.3617.4417.442.59%858
Mar 13, 202517.0017.0017.0017.0017.00-59
Mar 12, 202516.8217.0016.8217.0017.001.29%567
Mar 11, 202516.7816.7816.7816.7816.78-438
Mar 10, 202517.5417.8016.7816.7816.78-6.50%1,528
Mar 7, 202518.0319.4617.9517.9517.95-1.48%7,492
Mar 6, 202518.2218.2218.2218.2218.22-2.77%162
Mar 5, 202518.7418.7418.7418.7418.742.40%325
Mar 4, 202518.2618.6018.0418.3018.30-2,171
Mar 3, 202518.2718.5318.2718.3018.302.81%3,307
Feb 28, 202517.8017.8017.8017.8017.80-5.77%1,089
Feb 27, 202518.8918.8918.8918.8918.89-144
Feb 26, 202518.8918.8918.8918.8918.893.79%444
Feb 25, 202517.9918.5417.9518.2018.20-1.46%2,638
Feb 24, 202518.4718.4718.4718.4718.47-6
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