PureTech Health (PRTC)
19.00
-0.10 (-0.52%)
At close: Apr 02, 2025, 3:58 PM
PureTech Health Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 18.64 | 19.10 | 18.50 | 19.05 | -0.05 | -0.26% | 10,689 |
| Apr 1, 2025 | 19.18 | 19.61 | 19.10 | 19.10 | -0.68 | -3.44% | 14,741 |
| Mar 31, 2025 | 18.50 | 19.78 | 18.50 | 19.78 | 0.44 | 2.28% | 2,300 |
| Mar 28, 2025 | 18.87 | 19.36 | 17.62 | 19.34 | 1.64 | 9.27% | 5,700 |
| Mar 27, 2025 | 16.30 | 17.70 | 16.30 | 17.70 | 0.95 | 5.67% | 4,045 |
| Mar 26, 2025 | 16.89 | 16.89 | 16.75 | 16.75 | -0.07 | -0.42% | 2,004 |
| Mar 25, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 0.00 | 0.00% | 0 |
| Mar 24, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 0.11 | 0.66% | 700 |
| Mar 21, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 0.00 | 0.00% | 0 |
| Mar 20, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | -1.13 | -6.33% | 516 |
| Mar 19, 2025 | 17.47 | 17.84 | 17.47 | 17.84 | -0.50 | -2.73% | 1,300 |
| Mar 18, 2025 | 17.82 | 18.34 | 17.48 | 18.34 | 0.54 | 3.03% | 10,700 |
| Mar 17, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 0.36 | 2.06% | 800 |
| Mar 14, 2025 | 17.36 | 17.46 | 17.36 | 17.44 | 0.44 | 2.59% | 900 |
| Mar 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00 | 0.00% | 0 |
| Mar 12, 2025 | 16.82 | 17.00 | 16.82 | 17.00 | 0.22 | 1.31% | 600 |
| Mar 11, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 0.00 | 0.00% | 0 |
| Mar 10, 2025 | 17.54 | 17.80 | 16.78 | 16.78 | -1.17 | -6.52% | 1,528 |
| Mar 7, 2025 | 18.03 | 19.46 | 17.95 | 17.95 | -0.27 | -1.48% | 7,500 |
| Mar 6, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | -0.52 | -2.77% | 200 |
| Mar 5, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 0.44 | 2.40% | 325 |
| Mar 4, 2025 | 18.26 | 18.60 | 18.04 | 18.30 | 0.00 | 0.00% | 2,200 |
| Mar 3, 2025 | 18.27 | 18.52 | 18.27 | 18.30 | 0.50 | 2.81% | 3,307 |
| Feb 28, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | -1.09 | -5.77% | 1,100 |
| 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 |