Canada markets open in 8 hours 14 minutes

PureTech Health plc (PRTC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
26.94+0.39 (+1.47%)
At close: 02:00PM EST
Time Period:
Feb 28, 2023 - Feb 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Dec 12, 202318.2118.2118.2118.2118.21400
Dec 11, 202317.4717.4717.4717.4717.47200
Dec 08, 202317.6018.0017.5718.0018.002,100
Dec 07, 202318.1218.1217.0817.0817.08500
Dec 06, 202318.9418.9418.5018.5018.503,900
Dec 05, 202318.8519.1018.4219.1019.101,300
Dec 04, 202319.2719.2719.1119.2519.252,500
Dec 01, 202319.9019.9019.0019.5219.52800
Nov 30, 202319.9520.0019.9519.9519.952,200
Nov 29, 202321.0821.0820.0120.5020.50900
Nov 28, 202320.3422.2020.3020.7020.703,400
Nov 27, 202320.9021.3820.9021.0021.00700
Nov 24, 202320.8720.8720.8720.8720.87-
Nov 22, 202321.0521.0520.5520.8720.872,500
Nov 21, 202321.0422.0020.8021.7821.783,900
Nov 20, 202323.7123.7123.7123.7123.71-
Nov 17, 202321.6023.7121.6023.7123.71600
Nov 16, 202322.1322.1319.5922.0722.072,800
Nov 15, 202321.0221.0221.0221.0221.02300
Nov 14, 202321.0221.0221.0221.0221.02400
Nov 13, 202320.8321.0220.7621.0221.021,600
Nov 10, 202320.3320.3320.3320.3320.334,600
Nov 09, 202320.5220.5220.5020.5020.50800
Nov 08, 202320.5820.5819.4519.4519.454,100
Nov 07, 202319.5020.9019.5020.0020.002,400
Nov 06, 202319.8119.8119.8019.8019.801,700
Nov 03, 202319.5620.1019.5619.9619.969,000
Nov 02, 202319.0019.1017.8518.0018.0029,400
Nov 01, 202318.0018.1417.8618.0018.008,300
Oct 31, 202318.5018.8018.0018.0018.0016,500
Oct 30, 202319.0519.0618.0118.4118.413,800
Oct 27, 202319.5019.5019.4019.4019.401,200
Oct 26, 202319.5519.5519.5519.5519.55-
Oct 25, 202319.9920.0019.5519.5519.554,600
Oct 24, 202319.9820.0019.9820.0020.004,800
Oct 23, 202319.4420.0019.4420.0020.006,500
Oct 20, 202320.0020.0319.9520.0020.005,200
Oct 19, 202320.3620.3619.5219.5219.528,800
Oct 18, 202320.0020.7519.9820.3620.369,600
Oct 17, 202320.1020.1020.1020.1020.101,200
Oct 16, 202324.2624.2621.3821.7621.762,100
Oct 13, 202322.0522.0522.0522.0522.05-
Oct 12, 202322.0522.0522.0522.0522.05-
Oct 11, 202322.0522.0522.0522.0522.05-
Oct 10, 202322.0522.0522.0522.0522.051,100
Oct 09, 202321.8021.9521.8021.9521.951,800
Oct 06, 202321.1023.3820.1022.4022.405,500
Oct 05, 202320.3520.3520.3520.3520.35-
Oct 04, 202321.8521.8520.3520.3520.35800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...