Skip to main content
logo
PureTech Health plc (PRTC)
NASDAQ: PRTC · Real-Time Price · USD
15.74
-0.13 (-0.79%)
Mar 24, 2026, 4:00 PM EDT - Market closed

PureTech Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 202615.6316.2015.4115.74--0.79%1,105
Mar 23, 202615.7016.0915.7015.8615.86-0.19%2,826
Mar 20, 202616.2516.2515.8315.8915.89-2.22%1,603
Mar 19, 202616.0116.2616.0016.2516.25-0.06%881
Mar 18, 202616.8816.8816.1016.2616.26-0.91%2,736
Mar 16, 202616.3916.6016.2716.4116.41-1.38%5,189
Mar 13, 202616.7316.9016.5016.6416.64-1.30%1,658
Mar 12, 202616.4016.9716.4016.8616.86-2.09%2,134
Mar 11, 202617.1517.2216.9417.2217.22-0.58%1,145
Mar 10, 202616.7217.6616.7217.3217.325.61%11,348
Mar 9, 202616.4016.8816.4016.4016.40-2.38%8,725
Mar 6, 202616.4118.0016.4116.8016.80-2.27%3,728
Mar 5, 202617.1917.1917.1917.1917.190.53%1,099
Mar 4, 202617.1017.1017.1017.1017.10-0.87%154
Mar 3, 202616.6017.2516.5817.2517.25-1.43%19,055
Mar 2, 202617.1118.0017.1017.5017.504.35%9,506
Feb 27, 202617.0017.0016.7716.7716.770.72%920
Feb 26, 202617.0017.0016.6516.6516.65-5.07%5,532
Feb 25, 202617.5017.5417.3217.5417.54-3.25%3,598
Feb 24, 202617.5118.1317.3418.1318.132.95%7,937
Feb 20, 202617.5017.7117.3017.6117.61-2.60%1,712
Feb 19, 202618.0818.4618.0818.0818.082.44%2,291
Feb 18, 202617.6517.6517.6517.6517.65-0.87%409
Feb 17, 202618.0018.0017.8117.8117.811.98%3,437
Feb 10, 202617.6417.7517.4617.4617.46-0.85%3,624
Feb 9, 202617.8017.8517.6117.6117.61-2.66%556
Feb 6, 202617.9018.0917.9018.0918.09-2.22%387
Feb 4, 202618.8018.8018.5018.5018.50-1.60%930
Feb 3, 202618.8718.9818.6518.8018.800.59%12,558
Jan 30, 202618.4918.6918.3118.6918.69-2.20%1,467
Jan 29, 202618.9919.1118.9919.1119.112.36%1,237
Jan 27, 202619.3319.3318.6018.6718.67-2.02%3,118
Jan 26, 202618.9319.0618.7019.0619.062.78%1,923
Jan 23, 202618.4918.5418.4918.5418.54-2.80%995
Jan 22, 202618.0619.0817.7019.0819.0810.20%4,283
Jan 21, 202618.1518.8217.3117.3117.31-4.55%1,109
Jan 20, 202618.2018.7218.1418.1418.14-5.61%10,237
Jan 16, 202618.8519.9218.7519.2119.210.22%8,698
Jan 15, 202618.8219.8518.6419.1719.171.05%15,092
Jan 14, 202618.7918.9718.4418.9718.974.81%3,352
Jan 13, 202617.7018.1817.0018.1018.101.40%3,222
Jan 12, 202617.6517.8517.6517.8517.851.42%1,188
Jan 9, 202617.4017.6017.1617.6017.600.13%1,083
Jan 8, 202617.5217.5817.1317.5817.581.02%2,252
Jan 7, 202617.0417.7016.6517.4017.403.61%1,890
Jan 6, 202617.1317.1316.7916.7916.790.92%865
Dec 30, 202516.6416.6416.6416.6416.64-2.06%507
Dec 29, 202516.9916.9916.9916.9916.991.61%624
Dec 26, 202516.7216.7216.7216.7216.72-0.21%458
Dec 24, 202516.7616.7616.7616.7616.760.03%456