PureTech Health plc (PRTC)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 01:44PM EST
After hours:
Time Period:
Nov 29, 2022 - Nov 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 29, 2023 | 21.08 | 21.08 | 20.01 | 20.50 | 20.50 | 900 |
| Nov 28, 2023 | 20.34 | 22.20 | 20.30 | 20.70 | 20.70 | 3,400 |
| Nov 27, 2023 | 20.90 | 21.38 | 20.90 | 21.00 | 21.00 | 700 |
| Nov 24, 2023 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| Nov 22, 2023 | 21.05 | 21.05 | 20.55 | 20.87 | 20.87 | 2,500 |
| Nov 21, 2023 | 21.04 | 22.00 | 20.80 | 21.78 | 21.78 | 3,900 |
| Nov 20, 2023 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| Nov 17, 2023 | 21.60 | 23.71 | 21.60 | 23.71 | 23.71 | 600 |
| Nov 16, 2023 | 22.13 | 22.13 | 19.59 | 22.07 | 22.07 | 2,800 |
| Nov 15, 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 300 |
| Nov 14, 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 400 |
| Nov 13, 2023 | 20.83 | 21.02 | 20.76 | 21.02 | 21.02 | 1,600 |
| Nov 10, 2023 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 4,600 |
| Nov 09, 2023 | 20.52 | 20.52 | 20.50 | 20.50 | 20.50 | 800 |
| Nov 08, 2023 | 20.58 | 20.58 | 19.45 | 19.45 | 19.45 | 4,100 |
| Nov 07, 2023 | 19.50 | 20.90 | 19.50 | 20.00 | 20.00 | 2,400 |
| Nov 06, 2023 | 19.81 | 19.81 | 19.80 | 19.80 | 19.80 | 1,700 |
| Nov 03, 2023 | 19.56 | 20.10 | 19.56 | 19.96 | 19.96 | 9,000 |
| Nov 02, 2023 | 19.00 | 19.10 | 17.85 | 18.00 | 18.00 | 29,400 |
| Nov 01, 2023 | 18.00 | 18.14 | 17.86 | 18.00 | 18.00 | 8,300 |
| Oct 31, 2023 | 18.50 | 18.80 | 18.00 | 18.00 | 18.00 | 16,500 |
| Oct 30, 2023 | 19.05 | 19.06 | 18.01 | 18.41 | 18.41 | 3,800 |
| Oct 27, 2023 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | 1,200 |
| Oct 26, 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| Oct 25, 2023 | 19.99 | 20.00 | 19.55 | 19.55 | 19.55 | 4,600 |
| Oct 24, 2023 | 19.98 | 20.00 | 19.98 | 20.00 | 20.00 | 4,800 |
| Oct 23, 2023 | 19.44 | 20.00 | 19.44 | 20.00 | 20.00 | 6,500 |
| Oct 20, 2023 | 20.00 | 20.03 | 19.95 | 20.00 | 20.00 | 5,200 |
| Oct 19, 2023 | 20.36 | 20.36 | 19.52 | 19.52 | 19.52 | 8,800 |
| Oct 18, 2023 | 20.00 | 20.75 | 19.98 | 20.36 | 20.36 | 9,600 |
| Oct 17, 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1,200 |
| Oct 16, 2023 | 24.26 | 24.26 | 21.38 | 21.76 | 21.76 | 2,100 |
| Oct 13, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| Oct 12, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| Oct 11, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| Oct 10, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1,100 |
| Oct 09, 2023 | 21.80 | 21.95 | 21.80 | 21.95 | 21.95 | 1,800 |
| Oct 06, 2023 | 21.10 | 23.38 | 20.10 | 22.40 | 22.40 | 5,500 |
| Oct 05, 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| Oct 04, 2023 | 21.85 | 21.85 | 20.35 | 20.35 | 20.35 | 800 |
| Oct 03, 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 600 |
| Oct 02, 2023 | 21.50 | 21.55 | 21.50 | 21.55 | 21.55 | 800 |
| Sept 29, 2023 | 24.37 | 24.40 | 22.23 | 23.00 | 23.00 | 8,200 |
| Sept 28, 2023 | 23.22 | 26.09 | 22.40 | 22.50 | 22.50 | 8,200 |
| Sept 27, 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 300 |
| Sept 26, 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| Sept 25, 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| Sept 22, 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 100 |
| Sept 21, 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| Sept 20, 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 200 |
| Sept 19, 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 200 |
| Sept 18, 2023 | 29.00 | 30.07 | 29.00 | 29.00 | 29.00 | 3,400 |
| Sept 15, 2023 | 27.56 | 29.17 | 27.56 | 29.00 | 29.00 | 600 |
| Sept 14, 2023 | 27.27 | 27.69 | 27.27 | 27.50 | 27.50 | 1,200 |
| Sept 13, 2023 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| Sept 12, 2023 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 500 |
| Sept 11, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Sept 08, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Sept 07, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 300 |
| Sept 06, 2023 | 26.06 | 26.28 | 25.00 | 25.00 | 25.00 | 1,300 |
| Sept 05, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 100 |
| Sept 01, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| Aug 31, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 200 |
| Aug 30, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| Aug 29, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 100 |
| Aug 28, 2023 | 23.40 | 24.00 | 23.40 | 23.50 | 23.50 | 1,500 |
| Aug 25, 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| Aug 24, 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| Aug 23, 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| Aug 22, 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 200 |
| Aug 21, 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 100 |
| Aug 18, 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 100 |
| Aug 17, 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| Aug 16, 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| Aug 15, 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| Aug 14, 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 300 |
| Aug 11, 2023 | 26.05 | 26.05 | 25.86 | 25.86 | 25.86 | 500 |
| Aug 10, 2023 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 300 |
| Aug 09, 2023 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| Aug 08, 2023 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| Aug 07, 2023 | 26.55 | 26.55 | 25.77 | 26.31 | 26.31 | 400 |
| Aug 04, 2023 | 27.09 | 27.14 | 26.74 | 26.94 | 26.94 | 600 |
| Aug 03, 2023 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| Aug 02, 2023 | 29.05 | 29.05 | 27.76 | 27.76 | 27.76 | 800 |
| Aug 01, 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 100 |
| Jul 31, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 100 |
| Jul 28, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 100 |
| Jul 27, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| Jul 26, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| Jul 25, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 100 |
| Jul 24, 2023 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| Jul 21, 2023 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| Jul 20, 2023 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 1,500 |
| Jul 19, 2023 | 27.90 | 28.51 | 26.70 | 28.51 | 28.51 | 4,300 |
| Jul 18, 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 100 |
| Jul 17, 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| Jul 14, 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 100 |
| Jul 13, 2023 | 27.93 | 28.50 | 27.79 | 28.45 | 28.45 | 2,200 |
| Jul 12, 2023 | 28.51 | 28.51 | 28.11 | 28.11 | 28.11 | 900 |
| Jul 11, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.