PureTech Health plc (PRTC)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 09:42AM EDT
Time Period:
Sept 21, 2022 - Sept 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 100 |
| Jul 07, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Jul 06, 2023 | 29.90 | 30.00 | 29.90 | 30.00 | 30.00 | 900 |
| Jul 05, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 200 |
| Jul 03, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| Jun 30, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| Jun 29, 2023 | 31.06 | 31.06 | 29.80 | 29.80 | 29.80 | 1,000 |
| Jun 28, 2023 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| Jun 27, 2023 | 31.00 | 31.36 | 31.00 | 31.36 | 31.36 | 1,900 |
| Jun 26, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 200 |
| Jun 23, 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| Jun 22, 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 100 |
| Jun 21, 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| Jun 20, 2023 | 31.15 | 31.15 | 28.94 | 29.70 | 29.70 | 900 |
| Jun 16, 2023 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 500 |
| Jun 15, 2023 | 28.30 | 29.00 | 28.30 | 28.48 | 28.48 | 700 |
| Jun 14, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Jun 13, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Jun 12, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Jun 09, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Jun 08, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 500 |
| Jun 07, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Jun 06, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Jun 05, 2023 | 26.52 | 28.00 | 26.52 | 28.00 | 28.00 | 1,300 |
| Jun 02, 2023 | 26.89 | 26.91 | 26.89 | 26.91 | 26.91 | 300 |
| Jun 01, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 400 |
| May 31, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| May 30, 2023 | 25.43 | 27.50 | 25.43 | 27.50 | 27.50 | 1,400 |
| May 26, 2023 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 100 |
| May 25, 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| May 24, 2023 | 26.62 | 26.95 | 26.62 | 26.95 | 26.95 | 1,200 |
| May 23, 2023 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| May 22, 2023 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 200 |
| May 19, 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 100 |
| May 18, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| May 17, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| May 16, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| May 15, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 500 |
| May 12, 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 600 |
| May 11, 2023 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
| May 10, 2023 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
| May 09, 2023 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 100 |
| May 08, 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 200 |
| May 05, 2023 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 800 |
| May 04, 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 300 |
| May 03, 2023 | 27.20 | 27.20 | 25.90 | 25.90 | 25.90 | 2,000 |
| May 02, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| May 01, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| Apr 28, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 1,000 |
| *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.
