PureTech Health (PRTC)
NASDAQ: PRTC
· Real-Time Price · USD
16.10
0.24 (1.49%)
At close: Sep 05, 2025, 3:50 PM
16.18
0.53%
After-hours: Sep 05, 2025, 04:04 PM EDT
PRTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.45 | 16.50 | 16.10 | 16.23 | 16.23 | 2.33% | 8,633 |
| Sep 4, 2025 | 16.06 | 16.22 | 15.86 | 15.86 | 15.86 | 0.25% | 1,800 |
| Sep 3, 2025 | 15.82 | 15.88 | 15.82 | 15.82 | 15.82 | -4.12% | 3,318 |
| Sep 2, 2025 | 15.86 | 16.76 | 15.78 | 16.50 | 16.50 | -3.34% | 8,025 |
| Aug 29, 2025 | 17.13 | 17.99 | 17.07 | 17.07 | 17.07 | -1.61% | 7,671 |
| Aug 28, 2025 | 17.50 | 18.05 | 17.15 | 17.35 | 17.35 | -3.66% | 13,700 |
| Aug 27, 2025 | 18.33 | 18.85 | 18.01 | 18.01 | 18.01 | -8.25% | 16,808 |
| Aug 26, 2025 | 18.44 | 19.63 | 18.14 | 19.63 | 19.63 | 3.32% | 8,249 |
| Aug 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00% | 782 |
| Aug 22, 2025 | 18.95 | 19.00 | 18.62 | 19.00 | 19.00 | 3.26% | 1,806 |
| Aug 21, 2025 | 18.27 | 18.98 | 18.20 | 18.40 | 18.40 | 0.22% | 7,303 |
| Aug 20, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -1.02% | 500 |
| Aug 19, 2025 | 18.71 | 18.71 | 18.55 | 18.55 | 18.55 | -6.50% | 1,136 |
| Aug 18, 2025 | 18.54 | 19.84 | 18.54 | 19.84 | 19.84 | 10.16% | 606 |
| Aug 15, 2025 | 17.87 | 18.78 | 17.87 | 18.01 | 18.01 | 2.91% | 2,412 |
| Aug 14, 2025 | 17.84 | 17.84 | 17.50 | 17.50 | 17.50 | 3.00% | 5,409 |
| Aug 13, 2025 | 18.14 | 18.20 | 15.21 | 16.99 | 16.99 | -2.91% | 13,846 |
| Aug 12, 2025 | 17.24 | 17.50 | 17.17 | 17.50 | 17.50 | 2.04% | 6,200 |
| Aug 11, 2025 | 17.40 | 17.40 | 17.10 | 17.15 | 17.15 | -0.58% | 4,920 |
| Aug 8, 2025 | 17.85 | 17.86 | 17.25 | 17.25 | 17.25 | -3.90% | 2,313 |