PureTech Health plc (PTCHF)
OTCMKTS
· Delayed Price · Currency is USD
1.710
+0.060 (3.64%)
Aug 15, 2025, 3:58 PM EDT
PureTech Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | 3.64% | 400 |
| Aug 14, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Aug 13, 2025 | 1.72 | 1.75 | 1.65 | 1.65 | 1.65 | -3.68% | 20,300 |
| Aug 12, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Aug 11, 2025 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | -3.22% | 1,430 |
| Aug 8, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 17,912 |
| Aug 7, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 24,088 |
| Aug 6, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Aug 5, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Aug 4, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Aug 1, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 31, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 30, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 29, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 28, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 25, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 24, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 12,500 |
| Jul 23, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 22, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 21, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 3.51% | 8,524 |
| Jul 18, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Jul 17, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Jul 16, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Jul 15, 2025 | 1.81 | 1.81 | 1.71 | 1.71 | 1.71 | -2.84% | 52,235 |
| Jul 14, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jul 11, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jul 10, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jul 9, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 6.54% | 2,800 |
| Jul 8, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 7, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 2, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jun 30, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -5.60% | 1,375 |
| Jun 27, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 5,771 |
| Jun 26, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 23, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 20, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 18, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 17, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 4.17% | 10,000 |
| Jun 16, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jun 13, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jun 12, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jun 11, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 30,235 |
| Jun 10, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 9,079 |
| Jun 9, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jun 6, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jun 5, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |