Canada markets closed

PureTech Health plc (PRTC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
21.20+1.32 (+6.64%)
At close: 03:16PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 11, 202222.8623.5121.2521.7121.7130,100
May 10, 202221.9122.3020.5221.1921.1922,400
May 09, 202221.4022.0020.7021.8821.8812,600
May 06, 202221.5121.5118.9121.4921.499,200
May 05, 202221.8522.5821.3221.8521.854,800
May 04, 202223.0123.0121.8821.8821.882,600
May 03, 202221.2022.2020.2522.2022.201,900
May 02, 202221.0521.0518.9020.0320.033,100
Apr 29, 202222.1022.1019.8020.6020.605,000
Apr 28, 202222.6022.6022.2322.2322.231,300
Apr 27, 202223.0024.2722.0822.0822.089,800
Apr 26, 202223.8223.8223.8223.8223.82200
Apr 25, 202224.0124.6923.0024.5024.505,100
Apr 22, 202225.6125.6125.6125.6125.61-
Apr 21, 202224.6925.6124.5025.6125.611,500
Apr 20, 202224.4025.0824.0025.0825.083,700
Apr 19, 202226.3926.7024.1025.2025.206,200
Apr 18, 202225.4026.0025.4025.6925.692,900
Apr 14, 202225.6328.2025.3026.7526.7510,100
Apr 13, 202226.6928.2226.1527.0027.008,100
Apr 12, 202225.5725.7525.5725.7525.751,800
Apr 11, 202228.4028.7026.4926.8226.821,600
Apr 08, 202227.8428.4427.8427.9927.992,000
Apr 07, 202227.4029.2527.4028.6028.609,500
Apr 06, 202227.6029.2526.4927.3027.3014,300
Apr 05, 202228.1731.6227.6028.2528.2517,100
Apr 04, 202227.0027.6626.9527.6627.661,600
Apr 01, 202225.2125.5024.5025.5025.503,500
Mar 31, 202226.6026.6022.8825.2625.264,000
Mar 30, 202226.5028.0026.0026.9926.995,200
Mar 29, 202226.0026.8725.8726.8726.874,500
Mar 28, 202227.5027.5024.6525.8425.845,000
Mar 25, 202228.2529.3027.8528.2228.223,200
Mar 24, 202228.9629.7928.6028.7828.784,200
Mar 23, 202228.1530.9527.9428.5928.594,200
Mar 22, 202227.5029.1027.4028.7928.793,200
Mar 21, 202228.0028.0028.0028.0028.001,200
Mar 18, 202228.9128.9127.4428.4028.402,500
Mar 17, 202228.0128.5026.7027.4027.403,600
Mar 16, 202228.0029.2827.0628.5028.507,900
Mar 15, 202226.5027.0525.2026.9426.942,100
Mar 14, 202227.5029.0027.5028.6128.611,600
Mar 11, 202226.0026.7925.2526.7926.792,000
Mar 10, 202224.5025.0523.2025.0525.051,700
Mar 09, 202223.1023.7021.9523.7023.702,900
Mar 08, 202225.0025.0023.5024.6924.691,500
Mar 07, 202226.5126.5125.3625.3625.361,200
Mar 04, 202227.7628.0027.7628.0028.00800
Mar 03, 202230.0030.0030.0030.0030.00200
Mar 02, 202229.7029.7029.7029.7029.70100
Mar 01, 202229.7029.7029.7029.7029.70-
Feb 28, 202233.2234.6729.7029.7029.70900
Feb 25, 202231.0031.0031.0031.0031.00300
Feb 24, 202229.0031.8029.0030.0030.002,400
Feb 23, 202232.5032.5032.5032.5032.50200
Feb 22, 202232.9532.9532.9532.9532.95-
Feb 18, 202233.0033.0532.0132.9532.951,300
Feb 17, 202236.0136.0134.0034.0034.002,200
Feb 16, 202236.1436.4936.0036.0536.051,800
Feb 15, 202238.5038.5038.5038.5038.50400
Feb 14, 202237.4037.4037.4037.4037.40-
Feb 11, 202239.6143.5736.9937.4037.404,800
Feb 10, 202236.0037.0036.0037.0037.00700
Feb 09, 202235.1135.1135.1135.1135.11100
Feb 08, 202236.0036.0036.0036.0036.00-
Feb 07, 202236.6236.6235.9936.0036.002,200
Feb 04, 202236.7136.8534.5035.0035.00900
Feb 03, 202236.0036.0036.0036.0036.00400
Feb 02, 202237.0037.0236.3636.3636.361,300
Feb 01, 202238.4238.4236.0037.0037.002,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...