PureTech Health plc (PRTC)
NASDAQ: PRTC · Real-Time Price · USD
16.99
-0.51 (-2.91%)
Aug 13, 2025, 4:00 PM - Market closed
PureTech Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 18.14 | 18.20 | 15.21 | 16.99 | - | -2.91% | 13,741 |
| Aug 12, 2025 | 17.24 | 17.50 | 17.17 | 17.50 | 17.50 | 2.04% | 6,186 |
| Aug 11, 2025 | 17.40 | 17.40 | 17.10 | 17.15 | 17.15 | -0.58% | 4,920 |
| Aug 8, 2025 | 17.85 | 17.86 | 17.25 | 17.25 | 17.25 | -3.90% | 2,313 |
| Aug 7, 2025 | 18.03 | 18.03 | 17.69 | 17.95 | 17.95 | -1.70% | 3,237 |
| Aug 6, 2025 | 18.37 | 18.37 | 18.26 | 18.26 | 18.26 | -0.09% | 797 |
| Aug 5, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - | 49 |
| Aug 4, 2025 | 18.27 | 18.28 | 18.27 | 18.28 | 18.28 | -4.25% | 1,078 |
| Aug 1, 2025 | 18.26 | 19.09 | 18.26 | 19.09 | 19.09 | 2.08% | 1,681 |
| Jul 31, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 185 |
| Jul 30, 2025 | 18.94 | 18.94 | 18.16 | 18.70 | 18.70 | -2.11% | 2,328 |
| Jul 29, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.39% | 161 |
| Jul 28, 2025 | 19.44 | 19.57 | 19.44 | 19.57 | 19.57 | 2.63% | 1,386 |
| Jul 25, 2025 | 19.25 | 19.50 | 18.17 | 19.07 | 19.07 | 0.36% | 2,754 |
| Jul 24, 2025 | 18.83 | 19.60 | 18.16 | 19.00 | 19.00 | 2.43% | 4,511 |
| Jul 23, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - | 489 |
| Jul 22, 2025 | 18.55 | 18.55 | 18.30 | 18.55 | 18.55 | -5.68% | 1,697 |
| Jul 21, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - | 492 |
| Jul 18, 2025 | 19.76 | 19.76 | 19.67 | 19.67 | 19.67 | 6.31% | 661 |
| Jul 17, 2025 | 18.62 | 18.74 | 18.50 | 18.50 | 18.50 | -0.54% | 3,751 |
| Jul 16, 2025 | 18.76 | 19.05 | 18.60 | 18.60 | 18.60 | 3.61% | 1,521 |
| Jul 15, 2025 | 18.28 | 18.56 | 17.63 | 17.95 | 17.95 | 0.85% | 976 |
| Jul 14, 2025 | 17.58 | 17.80 | 17.58 | 17.80 | 17.80 | -0.01% | 1,049 |
| Jul 11, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.66% | 328 |
| Jul 10, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -2.08% | 788 |
| Jul 9, 2025 | 17.73 | 18.30 | 17.73 | 18.30 | 18.30 | 1.22% | 2,065 |
| Jul 8, 2025 | 17.60 | 18.08 | 17.48 | 18.08 | 18.08 | 0.39% | 1,834 |
| Jul 7, 2025 | 17.95 | 18.01 | 17.73 | 18.01 | 18.01 | - | 2,245 |
| Jul 3, 2025 | 17.91 | 18.01 | 17.91 | 18.01 | 18.01 | 4.65% | 653 |
| Jul 2, 2025 | 17.09 | 17.21 | 17.09 | 17.21 | 17.21 | -0.23% | 477 |
| Jul 1, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 61 |
| Jun 30, 2025 | 17.49 | 17.50 | 17.25 | 17.25 | 17.25 | 0.58% | 1,697 |
| Jun 27, 2025 | 17.94 | 18.40 | 16.82 | 17.15 | 17.15 | -4.40% | 40,178 |
| Jun 26, 2025 | 17.59 | 18.02 | 16.50 | 17.94 | 17.94 | 5.53% | 37,540 |
| Jun 25, 2025 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | -5.56% | 3,624 |
| Jun 24, 2025 | 17.60 | 18.06 | 17.50 | 18.00 | 18.00 | 2.86% | 9,305 |
| Jun 23, 2025 | 17.32 | 17.50 | 17.32 | 17.50 | 17.50 | 0.34% | 1,053 |
| Jun 20, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -2.57% | 286 |
| Jun 18, 2025 | 17.53 | 17.90 | 17.53 | 17.90 | 17.90 | 0.96% | 900 |
| Jun 17, 2025 | 18.81 | 18.81 | 17.73 | 17.73 | 17.73 | -7.90% | 1,880 |
| Jun 16, 2025 | 19.30 | 19.30 | 19.25 | 19.25 | 19.25 | -1.84% | 1,266 |
| Jun 13, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - | 34 |
| Jun 12, 2025 | 19.61 | 19.61 | 19.40 | 19.61 | 19.61 | 1.87% | 842 |
| Jun 11, 2025 | 19.24 | 19.80 | 19.00 | 19.25 | 19.25 | 0.79% | 11,029 |
| Jun 10, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 4.31% | 876 |
| Jun 9, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -3.63% | 2,475 |
| Jun 6, 2025 | 19.00 | 19.00 | 18.07 | 19.00 | 19.00 | 1.06% | 1,133 |
| Jun 5, 2025 | 18.82 | 18.96 | 18.80 | 18.80 | 18.80 | 1.08% | 2,235 |
| Jun 4, 2025 | 19.08 | 19.08 | 18.60 | 18.60 | 18.60 | -1.27% | 1,222 |
| Jun 3, 2025 | 18.80 | 18.94 | 18.80 | 18.84 | 18.84 | 1.24% | 1,345 |