PureTech Health plc (PRTC)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 500 |
| 25 Apr 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 24 Apr 2024 | 27.33 | 27.48 | 27.33 | 27.48 | 27.48 | 300 |
| 23 Apr 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 22 Apr 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 19 Apr 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 200 |
| 18 Apr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 17 Apr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 300 |
| 16 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 15 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 600 |
| 12 Apr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 300 |
| 11 Apr 2024 | 27.60 | 28.00 | 27.60 | 27.93 | 27.93 | 2,900 |
| 10 Apr 2024 | 27.89 | 27.99 | 27.85 | 27.85 | 27.85 | 4,600 |
| 09 Apr 2024 | 27.90 | 27.90 | 27.80 | 27.84 | 27.84 | 2,500 |
| 08 Apr 2024 | 28.23 | 29.20 | 27.90 | 27.99 | 27.99 | 1,800 |
| 05 Apr 2024 | 28.02 | 29.07 | 27.85 | 28.09 | 28.09 | 12,100 |
| 04 Apr 2024 | 28.03 | 34.00 | 27.95 | 29.70 | 29.70 | 17,700 |
| 03 Apr 2024 | 27.62 | 27.95 | 27.62 | 27.95 | 27.95 | 5,400 |
| 02 Apr 2024 | 28.04 | 28.04 | 27.79 | 27.79 | 27.79 | 2,900 |
| 01 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 700 |
| 28 Mar 2024 | 28.66 | 28.66 | 28.36 | 28.50 | 28.50 | 5,100 |
| 27 Mar 2024 | 28.55 | 28.71 | 28.51 | 28.66 | 28.66 | 2,500 |
| 26 Mar 2024 | 29.01 | 29.50 | 28.20 | 29.40 | 29.40 | 4,500 |
| 25 Mar 2024 | 29.02 | 29.02 | 28.13 | 28.76 | 28.76 | 3,300 |
| 22 Mar 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 21 Mar 2024 | 27.60 | 27.86 | 27.54 | 27.54 | 27.54 | 1,100 |
| 20 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 600 |
| 19 Mar 2024 | 28.02 | 28.62 | 28.00 | 28.38 | 28.38 | 10,000 |
| 18 Mar 2024 | 25.95 | 25.95 | 25.85 | 25.85 | 25.85 | 600 |
| 15 Mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 300 |
| 14 Mar 2024 | 25.47 | 25.58 | 25.47 | 25.58 | 25.58 | 700 |
| 13 Mar 2024 | 25.82 | 25.82 | 25.81 | 25.81 | 25.81 | 1,000 |
| 12 Mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 400 |
| 11 Mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 08 Mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 800 |
| 07 Mar 2024 | 24.78 | 24.97 | 24.50 | 24.50 | 24.50 | 900 |
| 06 Mar 2024 | 25.42 | 25.59 | 25.42 | 25.57 | 25.57 | 4,000 |
| 05 Mar 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 600 |
| 04 Mar 2024 | 25.72 | 25.72 | 25.23 | 25.46 | 25.46 | 3,400 |
| 01 Mar 2024 | 25.92 | 26.73 | 25.92 | 26.73 | 26.73 | 800 |
| 29 Feb 2024 | 26.00 | 26.00 | 25.20 | 25.20 | 25.20 | 2,300 |
| 28 Feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 900 |
| 27 Feb 2024 | 26.77 | 26.94 | 26.10 | 26.94 | 26.94 | 2,500 |
| 26 Feb 2024 | 26.99 | 27.79 | 26.30 | 26.30 | 26.30 | 2,700 |
| 23 Feb 2024 | 26.25 | 29.11 | 26.25 | 26.81 | 26.81 | 35,500 |
| 22 Feb 2024 | 24.55 | 25.50 | 23.90 | 24.40 | 24.40 | 19,700 |
| 21 Feb 2024 | 24.19 | 24.19 | 22.95 | 23.00 | 23.00 | 7,100 |
| 20 Feb 2024 | 23.92 | 26.12 | 23.92 | 26.12 | 26.12 | 1,000 |
| 16 Feb 2024 | 23.68 | 23.94 | 23.00 | 23.00 | 23.00 | 800 |
| 15 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 700 |
| 14 Feb 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 200 |
| 13 Feb 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 12 Feb 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 09 Feb 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 300 |
| 08 Feb 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 07 Feb 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 06 Feb 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 05 Feb 2024 | 23.75 | 23.93 | 23.64 | 23.77 | 23.77 | 7,000 |
| 02 Feb 2024 | 24.20 | 24.30 | 23.95 | 23.95 | 23.95 | 4,000 |
| 01 Feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 1,200 |
| 31 Jan 2024 | 25.19 | 25.21 | 25.15 | 25.15 | 25.15 | 500 |
| 30 Jan 2024 | 25.56 | 26.20 | 25.44 | 25.62 | 25.62 | 10,500 |
| 29 Jan 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1,200 |
| 26 Jan 2024 | 25.78 | 25.79 | 25.17 | 25.63 | 25.63 | 3,200 |
| 25 Jan 2024 | 25.15 | 25.24 | 25.15 | 25.24 | 25.24 | 500 |
| 24 Jan 2024 | 25.40 | 27.80 | 25.25 | 25.25 | 25.25 | 5,500 |
| 23 Jan 2024 | 24.17 | 24.76 | 24.16 | 24.50 | 24.50 | 8,600 |
| 22 Jan 2024 | 23.90 | 24.40 | 23.85 | 24.40 | 24.40 | 7,700 |
| 19 Jan 2024 | 24.20 | 24.25 | 23.50 | 23.52 | 23.52 | 4,200 |
| 18 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2,600 |
| 17 Jan 2024 | 23.35 | 24.00 | 23.16 | 24.00 | 24.00 | 7,300 |
| 16 Jan 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 300 |
| 12 Jan 2024 | 24.75 | 24.95 | 24.35 | 24.35 | 24.35 | 3,200 |
| 11 Jan 2024 | 25.95 | 26.00 | 24.70 | 24.70 | 24.70 | 4,300 |
| 10 Jan 2024 | 26.23 | 26.50 | 25.40 | 26.30 | 26.30 | 13,200 |
| 09 Jan 2024 | 27.00 | 27.30 | 26.80 | 26.81 | 26.81 | 8,700 |
| 08 Jan 2024 | 26.56 | 26.56 | 26.50 | 26.50 | 26.50 | 3,000 |
| 05 Jan 2024 | 25.63 | 26.59 | 25.63 | 26.59 | 26.59 | 1,100 |
| 04 Jan 2024 | 26.13 | 27.00 | 25.30 | 25.33 | 25.33 | 1,800 |
| 03 Jan 2024 | 24.89 | 25.35 | 24.89 | 25.00 | 25.00 | 2,600 |
| 02 Jan 2024 | 27.00 | 27.00 | 24.75 | 25.00 | 25.00 | 8,700 |
| 29 Dec 2023 | 26.90 | 29.59 | 24.30 | 28.18 | 28.18 | 3,400 |
| 28 Dec 2023 | 23.87 | 23.91 | 23.87 | 23.91 | 23.91 | 4,600 |
| 27 Dec 2023 | 24.02 | 24.02 | 23.56 | 23.66 | 23.66 | 5,300 |
| 26 Dec 2023 | 27.00 | 27.00 | 25.11 | 25.11 | 25.11 | 1,500 |
| 22 Dec 2023 | 20.84 | 25.50 | 20.84 | 25.50 | 25.50 | 8,100 |
| 21 Dec 2023 | 19.58 | 19.58 | 19.04 | 19.04 | 19.04 | 1,000 |
| 20 Dec 2023 | 19.29 | 19.71 | 19.25 | 19.54 | 19.54 | 2,400 |
| 19 Dec 2023 | 19.42 | 19.42 | 17.42 | 17.42 | 17.42 | 1,900 |
| 18 Dec 2023 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 300 |
| 15 Dec 2023 | 17.33 | 17.58 | 17.33 | 17.52 | 17.52 | 600 |
| 14 Dec 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 300 |
| 13 Dec 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 12 Dec 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 400 |
| 11 Dec 2023 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 200 |
| 08 Dec 2023 | 17.60 | 18.00 | 17.57 | 18.00 | 18.00 | 2,100 |
| 07 Dec 2023 | 18.12 | 18.12 | 17.08 | 17.08 | 17.08 | 500 |
| 06 Dec 2023 | 18.94 | 18.94 | 18.50 | 18.50 | 18.50 | 3,900 |
| 05 Dec 2023 | 18.85 | 19.10 | 18.42 | 19.10 | 19.10 | 1,300 |
| 04 Dec 2023 | 19.27 | 19.27 | 19.11 | 19.25 | 19.25 | 2,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.