PureTech Health (PRTC) Historical Stock Price Data | Complete Trading History - Stocknear

PureTech Health

NASDAQ: PRTC · Real-Time Price · USD
16.70
-0.40 (-2.34%)
At close: Sep 26, 2025, 3:59 PM
16.86
0.96%
After-hours: Sep 26, 2025, 04:10 PM EDT

PRTC Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 16.90 16.90 16.90 16.90 16.90 -1.17% 616
Sep 25, 2025 17.20 17.20 17.10 17.10 17.10 -1.21% 2,100
Sep 24, 2025 17.30 17.50 17.24 17.31 17.31 2.12% 4,300
Sep 23, 2025 17.25 17.30 16.95 16.95 16.95 3.67% 2,400
Sep 22, 2025 16.91 17.12 16.35 16.35 16.35 0.93% 5,413
Sep 19, 2025 16.59 17.27 16.20 16.20 16.20 10.20% 26,441
Sep 18, 2025 14.91 15.29 14.50 14.70 14.70 -0.61% 6,824
Sep 17, 2025 14.64 14.79 14.59 14.79 14.79 0.61% 12,558
Sep 16, 2025 14.91 15.00 14.59 14.70 14.70 -4.48% 5,528
Sep 15, 2025 15.79 15.79 15.39 15.39 15.39 -4.29% 3,300
Sep 12, 2025 16.28 16.29 16.08 16.08 16.08 -1.41% 1,800
Sep 11, 2025 15.86 16.47 15.75 16.31 16.31 -1.87% 7,300
Sep 10, 2025 16.26 16.62 16.11 16.62 16.62 -0.78% 1,641
Sep 9, 2025 15.90 16.75 15.88 16.75 16.75 1.95% 8,700
Sep 8, 2025 16.43 16.43 16.43 16.43 16.43 1.23% 900
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