PureTech Health plc (PRTC)
NASDAQ: PRTC · Real-Time Price · USD
17.17
+0.53 (3.19%)
Jan 2, 2026, 4:00 PM EST - Market closed
PureTech Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -2.06% | 507 |
| Dec 29, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1.61% | 624 |
| Dec 26, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.21% | 458 |
| Dec 24, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.03% | 456 |
| Dec 23, 2025 | 17.85 | 17.85 | 16.75 | 16.75 | 16.75 | -3.57% | 2,534 |
| Dec 22, 2025 | 16.76 | 17.37 | 16.76 | 17.37 | 17.37 | 2.00% | 1,156 |
| Dec 18, 2025 | 17.38 | 17.38 | 17.03 | 17.03 | 17.03 | 3.21% | 886 |
| Dec 17, 2025 | 16.93 | 16.93 | 16.50 | 16.50 | 16.50 | -2.42% | 1,207 |
| Dec 11, 2025 | 16.92 | 17.04 | 16.91 | 16.91 | 16.91 | 0.59% | 900 |
| Dec 10, 2025 | 16.74 | 16.81 | 16.44 | 16.81 | 16.81 | -0.60% | 4,036 |
| Dec 9, 2025 | 17.17 | 17.17 | 16.91 | 16.91 | 16.91 | 0.97% | 2,420 |
| Dec 8, 2025 | 16.98 | 17.00 | 16.75 | 16.75 | 16.75 | -7.20% | 3,833 |
| Dec 5, 2025 | 16.01 | 18.05 | 16.01 | 18.05 | 18.05 | 7.50% | 5,403 |
| Dec 2, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - | 391 |
| Dec 1, 2025 | 16.42 | 16.79 | 16.42 | 16.79 | 16.79 | 0.54% | 967 |
| Nov 28, 2025 | 16.59 | 16.83 | 16.58 | 16.70 | 16.70 | 4.37% | 3,443 |
| Nov 26, 2025 | 15.88 | 16.22 | 15.88 | 16.00 | 16.00 | 0.06% | 1,647 |
| Nov 25, 2025 | 16.13 | 16.24 | 15.80 | 15.99 | 15.99 | 1.40% | 5,106 |
| Nov 24, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -1.00% | 796 |
| Nov 21, 2025 | 15.71 | 15.93 | 15.50 | 15.93 | 15.93 | -0.90% | 2,849 |
| Nov 20, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 1.61% | 2,689 |
| Nov 19, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.76% | 1,087 |
| Nov 18, 2025 | 15.76 | 15.82 | 15.70 | 15.70 | 15.70 | -2.00% | 2,301 |
| Nov 17, 2025 | 16.16 | 16.31 | 15.86 | 16.02 | 16.02 | -0.89% | 5,377 |
| Nov 14, 2025 | 16.14 | 16.16 | 16.14 | 16.16 | 16.16 | -1.05% | 934 |
| Nov 13, 2025 | 16.65 | 17.69 | 16.34 | 16.34 | 16.34 | -2.77% | 1,636 |
| Nov 12, 2025 | 16.25 | 16.80 | 16.25 | 16.80 | 16.80 | 2.82% | 2,074 |
| Nov 11, 2025 | 16.69 | 17.56 | 16.22 | 16.34 | 16.34 | -6.63% | 47,436 |
| Nov 7, 2025 | 16.98 | 17.50 | 16.98 | 17.50 | 17.50 | 1.51% | 5,871 |
| Nov 6, 2025 | 16.63 | 17.85 | 16.63 | 17.24 | 17.24 | 1.41% | 7,880 |
| Nov 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | 194 |
| Nov 4, 2025 | 17.22 | 17.22 | 17.10 | 17.10 | 17.10 | -3.66% | 731 |
| Nov 3, 2025 | 17.85 | 17.85 | 17.42 | 17.75 | 17.75 | -0.14% | 931 |
| Oct 31, 2025 | 17.57 | 17.85 | 17.49 | 17.78 | 17.78 | 4.56% | 3,007 |
| Oct 30, 2025 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | -4.23% | 1,542 |
| Oct 29, 2025 | 17.59 | 17.75 | 17.59 | 17.75 | 17.75 | 3.20% | 1,079 |
| Oct 28, 2025 | 17.35 | 17.35 | 17.20 | 17.20 | 17.20 | -3.04% | 889 |
| Oct 24, 2025 | 17.74 | 17.77 | 17.65 | 17.74 | 17.74 | 6.50% | 3,863 |
| Oct 23, 2025 | 17.82 | 17.82 | 16.66 | 16.66 | 16.66 | -7.04% | 410 |
| Oct 22, 2025 | 17.99 | 17.99 | 17.92 | 17.92 | 17.92 | -2.40% | 2,497 |
| Oct 21, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.99% | 511 |
| Oct 20, 2025 | 18.46 | 18.93 | 18.18 | 18.18 | 18.18 | 1.00% | 3,166 |
| Oct 17, 2025 | 17.77 | 18.00 | 17.26 | 18.00 | 18.00 | 2.65% | 3,493 |
| Oct 16, 2025 | 17.71 | 17.71 | 17.54 | 17.54 | 17.54 | -2.58% | 2,205 |
| Oct 15, 2025 | 18.17 | 18.17 | 18.00 | 18.00 | 18.00 | 0.31% | 1,756 |
| Oct 14, 2025 | 17.92 | 17.99 | 17.92 | 17.95 | 17.95 | 1.81% | 1,071 |
| Oct 13, 2025 | 17.75 | 17.83 | 17.63 | 17.63 | 17.63 | -2.08% | 3,150 |
| Oct 9, 2025 | 18.51 | 18.51 | 18.00 | 18.00 | 18.00 | -1.93% | 1,150 |
| Oct 7, 2025 | 19.01 | 19.01 | 18.20 | 18.36 | 18.36 | -3.29% | 439 |
| Oct 6, 2025 | 18.68 | 18.98 | 18.68 | 18.98 | 18.98 | -0.52% | 637 |