PureTech Health plc (PRTC)
NASDAQ: PRTC · Real-Time Price · USD
16.76
-0.34 (-1.99%)
At close: Sep 26, 2025, 4:00 PM EDT
16.86
+0.10 (0.60%)
After-hours: Sep 26, 2025, 4:10 PM EDT
PureTech Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | 616 |
| Sep 25, 2025 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | -1.21% | 2,053 |
| Sep 24, 2025 | 17.30 | 17.50 | 17.24 | 17.31 | 17.31 | 2.12% | 4,251 |
| Sep 23, 2025 | 17.25 | 17.30 | 16.95 | 16.95 | 16.95 | 3.67% | 2,388 |
| Sep 22, 2025 | 16.91 | 17.12 | 16.35 | 16.35 | 16.35 | 0.93% | 5,413 |
| Sep 19, 2025 | 16.59 | 17.27 | 16.20 | 16.20 | 16.20 | 10.20% | 26,441 |
| Sep 18, 2025 | 14.91 | 15.29 | 14.50 | 14.70 | 14.70 | -0.61% | 6,824 |
| Sep 17, 2025 | 14.64 | 14.79 | 14.59 | 14.79 | 14.79 | 0.61% | 12,462 |
| Sep 16, 2025 | 14.91 | 15.00 | 14.59 | 14.70 | 14.70 | -4.48% | 5,528 |
| Sep 15, 2025 | 15.79 | 15.79 | 15.39 | 15.39 | 15.39 | -4.29% | 3,265 |
| Sep 12, 2025 | 16.28 | 16.29 | 16.08 | 16.08 | 16.08 | -1.41% | 1,787 |
| Sep 11, 2025 | 15.86 | 16.47 | 15.75 | 16.31 | 16.31 | -1.87% | 7,279 |
| Sep 10, 2025 | 16.26 | 16.62 | 16.11 | 16.62 | 16.62 | -0.78% | 1,641 |
| Sep 9, 2025 | 15.90 | 16.75 | 15.88 | 16.75 | 16.75 | 1.95% | 8,671 |
| Sep 8, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 1.22% | 870 |
| Sep 5, 2025 | 16.45 | 16.50 | 16.10 | 16.23 | 16.23 | 2.33% | 8,633 |
| Sep 4, 2025 | 16.06 | 16.22 | 15.86 | 15.86 | 15.86 | 0.27% | 1,750 |
| Sep 3, 2025 | 15.82 | 15.88 | 15.82 | 15.82 | 15.82 | -4.12% | 3,317 |
| Sep 2, 2025 | 15.86 | 16.76 | 15.78 | 16.50 | 16.50 | -3.34% | 8,025 |
| Aug 29, 2025 | 17.13 | 17.99 | 17.07 | 17.07 | 17.07 | -1.61% | 7,445 |
| Aug 28, 2025 | 17.50 | 18.05 | 17.15 | 17.35 | 17.35 | -3.66% | 13,682 |
| Aug 27, 2025 | 18.33 | 18.85 | 18.01 | 18.01 | 18.01 | -8.27% | 16,808 |
| Aug 26, 2025 | 18.44 | 19.63 | 18.14 | 19.63 | 19.63 | 3.34% | 8,249 |
| Aug 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 80 |
| Aug 22, 2025 | 18.95 | 19.00 | 18.62 | 19.00 | 19.00 | 3.26% | 1,806 |
| Aug 21, 2025 | 18.27 | 18.98 | 18.20 | 18.40 | 18.40 | 0.22% | 7,303 |
| Aug 20, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -1.01% | 484 |
| Aug 19, 2025 | 18.71 | 18.71 | 18.55 | 18.55 | 18.55 | -6.51% | 1,136 |
| Aug 18, 2025 | 18.54 | 19.84 | 18.54 | 19.84 | 19.84 | 10.16% | 606 |
| Aug 15, 2025 | 17.87 | 18.78 | 17.87 | 18.01 | 18.01 | 2.91% | 2,412 |
| Aug 14, 2025 | 17.84 | 17.84 | 17.50 | 17.50 | 17.50 | 3.00% | 5,409 |
| Aug 13, 2025 | 18.14 | 18.20 | 15.21 | 16.99 | 16.99 | -2.91% | 13,846 |
| 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 |