PureTech Health (PRTC)
18.02
0.86 (5.01%)
At close: Jan 15, 2025, 12:26 PM
PRTC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 17.59 | 17.88 | 17.50 | 17.88 | 0.39 | 2.23% | 3,152 |
| 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 |
| Dec 13, 2024 | 20.77 | 20.93 | 20.21 | 20.35 | -0.57 | -2.72% | 4,042 |
| Dec 12, 2024 | 21.73 | 22.45 | 20.46 | 20.92 | -1.13 | -5.12% | 7,500 |
| Dec 11, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | -0.51 | -2.26% | 900 |
| Dec 10, 2024 | 21.99 | 22.56 | 21.99 | 22.56 | 0.20 | 0.89% | 944 |
| Dec 9, 2024 | 22.34 | 22.36 | 22.31 | 22.36 | 0.26 | 1.18% | 900 |
| Dec 6, 2024 | 23.67 | 23.69 | 21.30 | 22.10 | 1.07 | 5.09% | 7,300 |
| Dec 5, 2024 | 20.91 | 21.50 | 20.91 | 21.03 | 0.47 | 2.29% | 1,837 |
| Dec 4, 2024 | 21.75 | 22.92 | 20.56 | 20.56 | -0.94 | -4.37% | 2,426 |
| Dec 3, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | -0.49 | -2.23% | 700 |
| Dec 2, 2024 | 21.74 | 22.04 | 21.68 | 21.99 | -0.22 | -0.99% | 2,000 |
| Nov 29, 2024 | 23.69 | 23.69 | 22.15 | 22.21 | -1.18 | -5.04% | 3,343 |
| Nov 27, 2024 | 21.30 | 24.99 | 21.23 | 23.39 | 2.15 | 10.12% | 15,900 |
| Nov 26, 2024 | 21.51 | 22.00 | 20.33 | 21.24 | -0.83 | -3.76% | 2,049 |
| Nov 25, 2024 | 22.61 | 22.61 | 22.07 | 22.07 | -0.48 | -2.13% | 3,700 |
| Nov 22, 2024 | 21.41 | 23.50 | 21.41 | 22.55 | 0.77 | 3.54% | 9,800 |
| Nov 21, 2024 | 21.81 | 21.87 | 21.78 | 21.78 | 0.08 | 0.37% | 1,924 |
| Nov 20, 2024 | 21.45 | 21.70 | 21.45 | 21.70 | 0.44 | 2.07% | 2,048 |
| Nov 19, 2024 | 21.55 | 21.55 | 21.26 | 21.26 | -0.29 | -1.35% | 2,629 |
| Nov 18, 2024 | 21.29 | 22.35 | 20.61 | 21.55 | -1.27 | -5.57% | 14,314 |
| Nov 15, 2024 | 22.02 | 22.83 | 22.02 | 22.82 | 0.89 | 4.06% | 3,509 |
| Nov 14, 2024 | 21.71 | 22.67 | 21.71 | 21.93 | 0.16 | 0.73% | 7,757 |
| Nov 13, 2024 | 22.11 | 22.20 | 21.67 | 21.77 | -1.08 | -4.73% | 4,700 |
| Nov 12, 2024 | 22.67 | 22.85 | 22.40 | 22.85 | 0.17 | 0.75% | 6,824 |
| Nov 11, 2024 | 21.80 | 22.97 | 21.80 | 22.68 | 1.83 | 8.78% | 24,000 |
| Nov 8, 2024 | 20.49 | 20.85 | 20.49 | 20.85 | 0.05 | 0.24% | 1,005 |
| Nov 7, 2024 | 21.00 | 21.00 | 20.80 | 20.80 | -0.29 | -1.38% | 600 |
| Nov 6, 2024 | 21.33 | 21.38 | 20.71 | 21.09 | 0.09 | 0.43% | 1,900 |
| Nov 5, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 0.17 | 0.82% | 633 |
| Nov 4, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 0.00 | 0.00% | 0 |
| Nov 1, 2024 | 20.95 | 20.95 | 20.44 | 20.83 | 0.48 | 2.36% | 1,100 |
| Oct 31, 2024 | 20.35 | 20.53 | 20.35 | 20.35 | -0.49 | -2.35% | 1,600 |