Canada markets open in 7 hours 43 minutes

PureTech Health plc (PRTC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
24.32-2.68 (-9.93%)
At close: 01:15PM EDT
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202227.0027.0027.0027.0027.00500
Oct 03, 202226.7127.0026.7127.0027.00500
Sept 30, 202225.4227.0025.4227.0027.00900
Sept 29, 202226.0728.4925.4027.1427.149,400
Sept 28, 202225.6026.5025.5926.5026.50700
Sept 27, 202224.0024.5024.0024.5024.502,600
Sept 26, 202222.2722.2722.2722.2722.27900
Sept 23, 202223.9423.9422.1022.1122.113,100
Sept 22, 202224.5024.5024.0024.0024.001,200
Sept 21, 202227.5027.7123.5025.7025.708,400
Sept 20, 202228.0029.2028.0029.2029.201,000
Sept 19, 202229.0029.0027.5027.7227.722,300
Sept 16, 202229.5930.2028.6028.6028.601,800
Sept 15, 202229.3830.1029.2929.3929.391,200
Sept 14, 202229.0529.0529.0529.0529.05-
Sept 13, 202229.0529.0529.0529.0529.05-
Sept 12, 202229.0529.0529.0529.0529.05-
Sept 09, 202229.3829.3829.0529.0529.05200
Sept 08, 202228.9129.5028.9129.5029.50300
Sept 07, 202229.0029.0029.0029.0029.00-
Sept 06, 202229.0029.0029.0029.0029.00-
Sept 02, 202229.0029.0029.0029.0029.00-
Sept 01, 202229.0029.0029.0029.0029.00-
Aug 31, 202228.7429.4428.7429.0029.002,300
Aug 30, 202229.0029.2428.4028.4028.401,200
Aug 29, 202228.5030.5028.5030.0030.003,800
Aug 26, 202230.5030.5030.5030.5030.50600
Aug 25, 202232.6632.6729.9030.5030.509,200
Aug 24, 202229.7429.7429.7429.7429.74300
Aug 23, 202230.9830.9829.5029.8029.80900
Aug 22, 202230.0630.7529.5029.7529.75800
Aug 19, 202229.0529.7028.8829.7029.701,700
Aug 18, 202230.9931.6529.4929.5429.545,000
Aug 17, 202230.0531.0429.7429.7429.742,900
Aug 16, 202231.0031.0529.0030.3930.398,100
Aug 15, 202230.4730.4730.4730.4730.47100
Aug 12, 202230.0031.9028.6029.9129.915,600
Aug 11, 202230.3934.7527.8030.8130.8122,800
Aug 10, 202227.6032.0027.6031.5031.508,400
Aug 09, 202228.5431.0027.4327.9427.9416,400
Aug 08, 202226.7133.4726.7127.5227.5212,900
Aug 05, 202224.9524.9524.3324.3324.33500
Aug 04, 202224.2924.2924.2924.2924.29200
Aug 03, 202225.0025.0025.0025.0025.00-
Aug 02, 202225.9625.9624.6525.0025.004,500
Aug 01, 202223.2027.3323.2025.7825.785,100
Jul 29, 202224.6125.0424.1524.6424.642,000
Jul 28, 202225.2326.4024.2325.5525.559,600
Jul 27, 202223.0025.0022.3025.0025.005,700
Jul 26, 202222.8023.8422.8023.8423.841,700
Jul 25, 202224.0024.0024.0024.0024.00-
Jul 22, 202225.5025.5023.9524.0024.00800
Jul 21, 202225.2126.3423.9024.2224.227,200
Jul 20, 202225.0025.4023.2724.5024.506,500
Jul 19, 202223.8827.6523.4526.0426.042,200
Jul 18, 202223.4423.4423.2223.3123.311,100
Jul 15, 202223.3423.9023.2923.2923.29800
Jul 14, 202222.0923.4522.0922.8622.86600
Jul 13, 202223.0023.0022.0022.5522.552,000
Jul 12, 202222.9525.4222.9523.4723.476,100
Jul 11, 202223.0723.5821.0722.2022.201,300
Jul 08, 202222.3022.3022.3022.3022.30-
Jul 07, 202221.0322.6820.1322.3022.304,800
Jul 06, 202221.9421.9420.6020.7720.771,100
Jul 05, 202221.7621.7619.5021.5021.5011,400
Jul 01, 202221.0421.1819.7420.7120.713,100
Jun 30, 202221.2522.0020.8021.0121.013,700
Jun 29, 202220.9222.2520.7021.3621.365,900
Jun 28, 202221.5221.5221.5221.5221.52-
Jun 27, 202221.3922.3920.5221.5221.528,000
Jun 24, 202220.6421.9019.5021.2021.2012,500
Jun 23, 202220.1020.1020.1020.1020.10-
Jun 22, 202220.1020.1020.1020.1020.10100
Jun 21, 202219.8520.5419.0019.6519.655,700
Jun 17, 202219.5619.6318.5418.8718.871,900
Jun 16, 202219.3223.2319.3220.0020.00900
Jun 15, 202219.6021.6718.1519.6519.654,200
Jun 14, 202219.6319.6319.3019.5019.501,800
Jun 13, 202221.0021.3818.5020.2020.208,400
Jun 10, 202222.0122.0122.0122.0122.01500
Jun 09, 202224.9025.5022.7022.8622.862,800
Jun 08, 202222.1624.9022.1623.9023.903,200
Jun 07, 202222.1023.5022.1022.7922.792,400
Jun 06, 202222.0023.0021.6223.0023.004,900
Jun 03, 202221.5022.0021.3521.4021.401,800
Jun 02, 202222.0022.2021.0022.0022.002,900
Jun 01, 202221.6121.9021.3021.5021.502,800
May 31, 202223.2523.3022.5222.5522.552,200
May 27, 202223.6824.0022.0023.4023.404,100
May 26, 202222.5923.6022.5122.7522.752,100
May 25, 202221.4922.7021.4522.7022.703,000
May 24, 202223.0023.5022.9923.1923.193,100
May 23, 202223.6024.8023.0023.1523.1510,300
May 20, 202223.4025.9723.0024.1824.1827,800
May 19, 202221.3025.4121.0022.8022.8045,900
May 18, 202222.5022.8021.0521.7121.715,200
May 17, 202221.7023.0021.5222.4522.456,300
May 16, 202221.6021.7421.2521.6021.601,900
May 13, 202222.3822.3821.0021.2021.205,500
May 12, 202221.5023.5021.4521.7021.704,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...