PureTech Health (PRTC)
18.30
-0.32 (-1.74%)
At close: Mar 03, 2025, 1:26 PM
18.30
0.00%
After-hours: Mar 03, 2025, 01:09 PM EST
PRTC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | -1.09 | -5.77% | 1,088 |
| Feb 27, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 0.00 | 0.00% | 0 |
| Feb 26, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 0.69 | 3.79% | 444 |
| Feb 25, 2025 | 17.99 | 18.54 | 17.95 | 18.20 | -0.27 | -1.46% | 2,638 |
| Feb 24, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 0.00 | 0.00% | 0 |
| Feb 21, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 0.12 | 0.65% | 200 |
| Feb 20, 2025 | 18.89 | 18.89 | 18.35 | 18.35 | -0.07 | -0.38% | 2,600 |
| Feb 19, 2025 | 18.53 | 18.88 | 18.41 | 18.42 | -0.37 | -1.97% | 1,543 |
| Feb 18, 2025 | 18.65 | 18.79 | 18.65 | 18.79 | -0.16 | -0.84% | 700 |
| Feb 14, 2025 | 19.51 | 19.51 | 18.06 | 18.95 | 0.00 | 0.00% | 4,149 |
| Feb 13, 2025 | 18.94 | 18.95 | 18.94 | 18.95 | 0.44 | 2.38% | 508 |
| Feb 12, 2025 | 18.50 | 18.52 | 18.50 | 18.51 | 0.16 | 0.87% | 1,947 |
| Feb 11, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 0.00 | 0.00% | 0 |
| Feb 10, 2025 | 18.28 | 18.50 | 18.20 | 18.35 | -0.75 | -3.93% | 3,600 |
| Feb 7, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | -0.04 | -0.21% | 427 |
| Feb 6, 2025 | 18.33 | 19.14 | 18.33 | 19.14 | -0.04 | -0.21% | 1,321 |
| Feb 5, 2025 | 18.38 | 19.60 | 18.38 | 19.18 | -0.17 | -0.88% | 2,316 |
| Feb 4, 2025 | 19.16 | 19.35 | 19.03 | 19.35 | -0.15 | -0.77% | 1,400 |
| Feb 3, 2025 | 18.80 | 19.53 | 18.80 | 19.50 | 0.40 | 2.09% | 1,400 |
| Jan 31, 2025 | 18.91 | 19.10 | 18.90 | 19.10 | 0.54 | 2.91% | 2,100 |
| Jan 30, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | -0.08 | -0.43% | 300 |
| Jan 29, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 0.55 | 3.04% | 300 |
| Jan 28, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | -0.62 | -3.31% | 1,834 |
| Jan 27, 2025 | 18.61 | 18.72 | 18.38 | 18.71 | 0.21 | 1.14% | 5,115 |
| Jan 24, 2025 | 17.32 | 18.50 | 17.32 | 18.50 | 1.17 | 6.75% | 4,100 |
| Jan 23, 2025 | 17.02 | 17.55 | 17.00 | 17.33 | -0.21 | -1.20% | 5,100 |
| Jan 22, 2025 | 17.04 | 17.54 | 17.04 | 17.54 | -0.12 | -0.68% | 628 |
| Jan 21, 2025 | 17.40 | 17.66 | 17.20 | 17.66 | 0.16 | 0.91% | 1,700 |
| Jan 17, 2025 | 17.50 | 17.50 | 17.15 | 17.50 | -0.59 | -3.26% | 14,300 |
| Jan 16, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 0.00 | 0.00% | 385 |
| Jan 15, 2025 | 18.11 | 18.21 | 17.90 | 18.09 | 0.21 | 1.17% | 9,526 |
| Jan 14, 2025 | 17.59 | 17.88 | 17.50 | 17.88 | 0.39 | 2.23% | 3,200 |
| Jan 13, 2025 | 17.30 | 17.49 | 17.00 | 17.49 | -0.11 | -0.63% | 5,143 |
| Jan 10, 2025 | 17.90 | 17.90 | 17.44 | 17.60 | 0.05 | 0.28% | 1,926 |
| Jan 8, 2025 | 18.00 | 18.00 | 17.04 | 17.55 | -1.18 | -6.30% | 6,800 |
| Jan 7, 2025 | 18.29 | 18.73 | 18.29 | 18.73 | 0.04 | 0.21% | 429 |
| Jan 6, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | -0.11 | -0.59% | 541 |
| Jan 3, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | -0.68 | -3.49% | 500 |
| Jan 2, 2025 | 19.14 | 19.48 | 19.14 | 19.48 | 1.02 | 5.53% | 1,100 |
| Dec 31, 2024 | 18.79 | 18.79 | 18.19 | 18.46 | -0.52 | -2.74% | 4,800 |
| Dec 30, 2024 | 19.50 | 19.50 | 18.87 | 18.98 | -0.53 | -2.72% | 4,100 |
| Dec 27, 2024 | 19.97 | 19.97 | 19.51 | 19.51 | -0.15 | -0.76% | 1,407 |
| Dec 26, 2024 | 19.50 | 19.66 | 19.50 | 19.66 | -0.26 | -1.31% | 1,243 |
| Dec 24, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 0.00 | 0.00% | 0 |
| Dec 23, 2024 | 20.01 | 20.01 | 19.92 | 19.92 | -0.37 | -1.82% | 1,600 |
| Dec 20, 2024 | 20.45 | 20.45 | 20.13 | 20.29 | -0.79 | -3.75% | 2,245 |
| Dec 19, 2024 | 21.00 | 21.09 | 20.43 | 21.08 | 0.03 | 0.14% | 12,404 |
| Dec 18, 2024 | 21.28 | 21.75 | 21.05 | 21.05 | -0.75 | -3.44% | 3,005 |
| Dec 17, 2024 | 21.05 | 21.81 | 21.00 | 21.80 | -0.35 | -1.58% | 12,640 |
| Dec 16, 2024 | 22.73 | 23.35 | 21.90 | 22.15 | 1.80 | 8.85% | 34,700 |