PureTech Health plc (PTCHF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

2.5450

-0.2350

(-8.45%)

At close: 12:43PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	2.5450	2.5450	2.5450	2.5450	2.5450	4,194
Apr 18, 2024	2.7800	2.7800	2.7800	2.7800	2.7800	-
Apr 17, 2024	2.7800	2.7800	2.7800	2.7800	2.7800	-
Apr 16, 2024	2.7800	2.7800	2.7800	2.7800	2.7800	-
Apr 15, 2024	2.7800	2.7800	2.7800	2.7800	2.7800	100
Apr 12, 2024	2.7800	2.7800	2.7800	2.7800	2.7800	-
Apr 11, 2024	2.7800	2.7800	2.7800	2.7800	2.7800	600
Apr 10, 2024	2.7000	2.7150	2.6570	2.6570	2.6570	35,100
Apr 09, 2024	2.6600	2.6600	2.6600	2.6600	2.6600	400
Apr 08, 2024	2.8200	2.8200	2.8200	2.8200	2.8200	-
Apr 05, 2024	2.8200	2.8200	2.8200	2.8200	2.8200	-
Apr 04, 2024	2.8200	2.8200	2.8200	2.8200	2.8200	-
Apr 03, 2024	2.8200	2.8200	2.8200	2.8200	2.8200	-
Apr 02, 2024	2.8200	2.8200	2.8200	2.8200	2.8200	400
Apr 01, 2024	2.8200	2.8200	2.8200	2.8200	2.8200	-
Mar 28, 2024	2.8200	2.8200	2.8200	2.8200	2.8200	52,600
Mar 27, 2024	2.8500	2.8500	2.8500	2.8500	2.8500	-
Mar 26, 2024	2.8500	2.8500	2.8500	2.8500	2.8500	50,100
Mar 25, 2024	2.8000	2.8400	2.8000	2.8400	2.8400	100,000
Mar 22, 2024	2.6400	2.6400	2.6400	2.6400	2.6400	50,000
Mar 21, 2024	2.7110	2.7110	2.7110	2.7110	2.7110	200
Mar 20, 2024	2.5500	2.5500	2.5500	2.5500	2.5500	-
Mar 19, 2024	2.5500	2.5500	2.5500	2.5500	2.5500	-
Mar 18, 2024	2.5500	2.5500	2.5500	2.5500	2.5500	-
Mar 15, 2024	2.5500	2.5500	2.5500	2.5500	2.5500	-
Mar 14, 2024	2.5500	2.5500	2.5500	2.5500	2.5500	-
Mar 13, 2024	2.5500	2.5500	2.5500	2.5500	2.5500	-
Mar 12, 2024	2.5500	2.5500	2.5500	2.5500	2.5500	49,900
Mar 11, 2024	2.4600	2.4600	2.4600	2.4600	2.4600	800
Mar 08, 2024	2.5020	2.5020	2.5020	2.5020	2.5020	-
Mar 07, 2024	2.5020	2.5020	2.5020	2.5020	2.5020	-
Mar 06, 2024	2.4780	2.5020	2.4780	2.5020	2.5020	1,100
Mar 05, 2024	2.4500	2.4800	2.3800	2.3800	2.3800	99,800
Mar 04, 2024	2.4800	2.4800	2.4700	2.4700	2.4700	50,200
Mar 01, 2024	2.5500	2.5500	2.5500	2.5500	2.5500	100
Feb 29, 2024	2.4710	2.4710	2.4710	2.4710	2.4710	5,000
Feb 28, 2024	2.6400	2.6400	2.6400	2.6400	2.6400	-
Feb 27, 2024	2.6500	2.6500	2.6400	2.6400	2.6400	80,000
Feb 26, 2024	2.6980	2.6980	2.6650	2.6650	2.6650	200
Feb 23, 2024	2.5400	2.6600	2.5400	2.6500	2.6500	610,300
Feb 22, 2024	2.3100	2.3100	2.3100	2.3100	2.3100	-
Feb 21, 2024	2.3100	2.3100	2.3100	2.3100	2.3100	-
Feb 20, 2024	2.3100	2.3100	2.3100	2.3100	2.3100	-
Feb 16, 2024	2.3100	2.3100	2.3100	2.3100	2.3100	50,000
Feb 15, 2024	2.3000	2.3000	2.3000	2.3000	2.3000	-
Feb 14, 2024	2.3000	2.3000	2.3000	2.3000	2.3000	100
Feb 13, 2024	2.3100	2.3100	2.3100	2.3100	2.3100	3,000
Feb 12, 2024	2.4500	2.4500	2.4500	2.4500	2.4500	-
Feb 09, 2024	2.4500	2.4500	2.4500	2.4500	2.4500	100
Feb 08, 2024	2.3400	2.3400	2.3400	2.3400	2.3400	-
Feb 07, 2024	2.3840	2.3840	2.3400	2.3400	2.3400	2,600
Feb 06, 2024	2.4400	2.4400	2.3500	2.4000	2.4000	13,200
Feb 05, 2024	2.4200	2.4200	2.4200	2.4200	2.4200	700
Feb 02, 2024	2.4000	2.4000	2.4000	2.4000	2.4000	500
Feb 01, 2024	2.4200	2.5500	2.4200	2.4200	2.4200	94,600
Jan 31, 2024	2.6000	2.6000	2.4300	2.4300	2.4300	1,700
Jan 30, 2024	2.5060	2.5060	2.5060	2.5060	2.5060	-
Jan 29, 2024	2.5060	2.5060	2.5060	2.5060	2.5060	1,500
Jan 26, 2024	2.5520	2.5520	2.5520	2.5520	2.5520	700
Jan 25, 2024	2.6200	2.6200	2.4500	2.6200	2.6200	900
Jan 24, 2024	2.6400	2.8500	2.6400	2.8500	2.8500	500
Jan 23, 2024	2.5200	2.5200	2.5200	2.5200	2.5200	-
Jan 22, 2024	2.5200	2.5200	2.5200	2.5200	2.5200	1,000
Jan 19, 2024	2.2800	2.4650	2.2800	2.4650	2.4650	5,900
Jan 18, 2024	2.3800	2.3800	2.3800	2.3800	2.3800	-
Jan 17, 2024	2.3800	2.3800	2.3800	2.3800	2.3800	-
Jan 16, 2024	2.4200	2.4200	2.3800	2.3800	2.3800	1,000
Jan 12, 2024	2.3200	2.3200	2.3200	2.3200	2.3200	-
Jan 11, 2024	2.4100	2.4600	2.3200	2.3200	2.3200	39,600
Jan 10, 2024	2.5300	2.5300	2.5300	2.5300	2.5300	10,000
Jan 09, 2024	2.6900	2.6900	2.6900	2.6900	2.6900	-
Jan 08, 2024	2.6850	2.6900	2.5900	2.6900	2.6900	61,100
Jan 05, 2024	2.6350	2.6600	2.5900	2.5900	2.5900	46,800
Jan 04, 2024	2.5200	2.5200	2.5200	2.5200	2.5200	-
Jan 03, 2024	2.5200	2.5200	2.5200	2.5200	2.5200	700
Jan 02, 2024	2.3640	2.4000	2.3640	2.4000	2.4000	30,900
Dec 29, 2023	2.4100	2.4100	2.3800	2.3800	2.3800	1,600
Dec 28, 2023	2.3950	2.3950	2.3950	2.3950	2.3950	2,300
Dec 27, 2023	2.2600	2.4300	2.2600	2.2700	2.2700	1,600
Dec 26, 2023	2.3900	2.3900	2.3900	2.3900	2.3900	1,500
Dec 22, 2023	2.4300	2.4300	2.2900	2.2900	2.2900	2,700
Dec 21, 2023	1.8800	1.8820	1.8700	1.8740	1.8740	14,900
Dec 20, 2023	1.8700	1.8700	1.8700	1.8700	1.8700	1,000
Dec 19, 2023	1.8960	1.8960	1.8700	1.8700	1.8700	5,600
Dec 18, 2023	1.8300	1.9100	1.8300	1.8400	1.8400	32,400
Dec 15, 2023	1.8990	1.8990	1.8400	1.8400	1.8400	700
Dec 14, 2023	1.8100	1.8750	1.8000	1.8750	1.8750	222,800
Dec 13, 2023	1.7500	1.8000	1.7500	1.8000	1.8000	6,000
Dec 12, 2023	1.7800	1.7800	1.7800	1.7800	1.7800	500
Dec 11, 2023	1.6910	1.7350	1.6900	1.6910	1.6910	33,500
Dec 08, 2023	1.7000	1.7760	1.7000	1.7760	1.7760	1,500
Dec 07, 2023	1.8000	1.8000	1.8000	1.8000	1.8000	629,400
Dec 06, 2023	1.8500	1.8500	1.7700	1.7800	1.7800	2,900,200
Dec 05, 2023	1.8500	1.8500	1.8150	1.8500	1.8500	10,400
Dec 04, 2023	1.9100	1.9100	1.8500	1.8500	1.8500	242,900
Dec 01, 2023	1.9000	1.9100	1.8100	1.9100	1.9100	8,500
Nov 30, 2023	1.9000	1.9680	1.9000	1.9100	1.9100	199,800
Nov 29, 2023	1.9800	2.0000	1.9350	1.9350	1.9350	12,300
Nov 28, 2023	2.0000	2.0000	2.0000	2.0000	2.0000	1,000
Nov 27, 2023	2.0550	2.0550	2.0550	2.0550	2.0550	500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD87,621.63+324.41(+0.37%)

PureTech Health plc (PTCHF)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
87,621.63
+324.41(+0.37%)