Canada markets close in 1 hour 18 minutes

PureTech Health plc (PRTC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
28.05+1.38 (+5.17%)
As of 10:56AM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202428.0528.0528.0528.0528.051,525
May 06, 202427.1527.4326.9527.3927.391,500
May 03, 202428.4728.4728.4728.4728.47300
May 02, 202427.9727.9727.9727.9727.97300
May 01, 202427.8927.8927.8927.8927.89-
Apr 30, 202428.0028.0027.8927.8927.89500
Apr 29, 202428.5028.5028.5028.5028.50500
Apr 26, 202428.5028.5028.5028.5028.50500
Apr 25, 202427.4827.4827.4827.4827.48-
Apr 24, 202427.3327.4827.3327.4827.48300
Apr 23, 202426.1526.1526.1526.1526.15-
Apr 22, 202426.1526.1526.1526.1526.15-
Apr 19, 202426.1526.1526.1526.1526.15200
Apr 18, 202426.9326.9326.9326.9326.93-
Apr 17, 202426.9326.9326.9326.9326.93300
Apr 16, 202425.4825.4825.4825.4825.48-
Apr 15, 202425.4825.4825.4825.4825.48600
Apr 12, 202427.0527.0527.0527.0527.05300
Apr 11, 202427.6028.0027.6027.9327.932,900
Apr 10, 202427.8927.9927.8527.8527.854,600
Apr 09, 202427.9027.9027.8027.8427.842,500
Apr 08, 202428.2329.2027.9027.9927.991,800
Apr 05, 202428.0229.0727.8528.0928.0912,100
Apr 04, 202428.0334.0027.9529.7029.7017,700
Apr 03, 202427.6227.9527.6227.9527.955,400
Apr 02, 202428.0428.0427.7927.7927.792,900
Apr 01, 202430.0030.0030.0030.0030.00700
Mar 28, 202428.6628.6628.3628.5028.505,100
Mar 27, 202428.5528.7128.5128.6628.662,500
Mar 26, 202429.0129.5028.2029.4029.404,500
Mar 25, 202429.0229.0228.1328.7628.763,300
Mar 22, 202427.5427.5427.5427.5427.54-
Mar 21, 202427.6027.8627.5427.5427.541,100
Mar 20, 202428.0028.0028.0028.0028.00600
Mar 19, 202428.0228.6228.0028.3828.3810,000
Mar 18, 202425.9525.9525.8525.8525.85600
Mar 15, 202425.5825.5825.5825.5825.58300
Mar 14, 202425.4725.5825.4725.5825.58700
Mar 13, 202425.8225.8225.8125.8125.811,000
Mar 12, 202425.5725.5725.5725.5725.57400
Mar 11, 202425.5725.5725.5725.5725.57-
Mar 08, 202425.5725.5725.5725.5725.57800
Mar 07, 202424.7824.9724.5024.5024.50900
Mar 06, 202425.4225.5925.4225.5725.574,000
Mar 05, 202424.7124.7124.7124.7124.71600
Mar 04, 202425.7225.7225.2325.4625.463,400
Mar 01, 202425.9226.7325.9226.7326.73800
Feb 29, 202426.0026.0025.2025.2025.202,300
Feb 28, 202426.0726.0726.0726.0726.07900
Feb 27, 202426.7726.9426.1026.9426.942,500
Feb 26, 202426.9927.7926.3026.3026.302,700
Feb 23, 202426.2529.1126.2526.8126.8135,500
Feb 22, 202424.5525.5023.9024.4024.4019,700
Feb 21, 202424.1924.1922.9523.0023.007,100
Feb 20, 202423.9226.1223.9226.1226.121,000
Feb 16, 202423.6823.9423.0023.0023.00800
Feb 15, 202423.3023.3023.3023.3023.30700
Feb 14, 202422.0522.0522.0522.0522.05200
Feb 13, 202423.9723.9723.9723.9723.97-
Feb 12, 202423.9723.9723.9723.9723.97-
Feb 09, 202423.9723.9723.9723.9723.97300
Feb 08, 202423.7723.7723.7723.7723.77-
Feb 07, 202423.7723.7723.7723.7723.77-
Feb 06, 202423.7723.7723.7723.7723.77-
Feb 05, 202423.7523.9323.6423.7723.777,000
Feb 02, 202424.2024.3023.9523.9523.954,000
Feb 01, 202424.9024.9024.9024.9024.901,200
Jan 31, 202425.1925.2125.1525.1525.15500
Jan 30, 202425.5626.2025.4425.6225.6210,500
Jan 29, 202426.6026.6026.6026.6026.601,200
Jan 26, 202425.7825.7925.1725.6325.633,200
Jan 25, 202425.1525.2425.1525.2425.24500
Jan 24, 202425.4027.8025.2525.2525.255,500
Jan 23, 202424.1724.7624.1624.5024.508,600
Jan 22, 202423.9024.4023.8524.4024.407,700
Jan 19, 202424.2024.2523.5023.5223.524,200
Jan 18, 202424.0024.0024.0024.0024.002,600
Jan 17, 202423.3524.0023.1624.0024.007,300
Jan 16, 202423.5623.5623.5623.5623.56300
Jan 12, 202424.7524.9524.3524.3524.353,200
Jan 11, 202425.9526.0024.7024.7024.704,300
Jan 10, 202426.2326.5025.4026.3026.3013,200
Jan 09, 202427.0027.3026.8026.8126.818,700
Jan 08, 202426.5626.5626.5026.5026.503,000
Jan 05, 202425.6326.5925.6326.5926.591,100
Jan 04, 202426.1327.0025.3025.3325.331,800
Jan 03, 202424.8925.3524.8925.0025.002,600
Jan 02, 202427.0027.0024.7525.0025.008,700
Dec 29, 202326.9029.5924.3028.1828.183,400
Dec 28, 202323.8723.9123.8723.9123.914,600
Dec 27, 202324.0224.0223.5623.6623.665,300
Dec 26, 202327.0027.0025.1125.1125.111,500
Dec 22, 202320.8425.5020.8425.5025.508,100
Dec 21, 202319.5819.5819.0419.0419.041,000
Dec 20, 202319.2919.7119.2519.5419.542,400
Dec 19, 202319.4219.4217.4217.4217.421,900
Dec 18, 202318.8918.8918.8918.8918.89300
Dec 15, 202317.3317.5817.3317.5217.52600
Dec 14, 202318.2118.2118.2118.2118.21300
Dec 13, 202318.2118.2118.2118.2118.21-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...