PureTech Health plc (PRTC) Charts

$17.88

north_east
$0.81 (4.75%)
Day's range
$17.59
Day's range
$17.88

5 DAY PERFORMANCE

+1.88%

1 MONTH PERFORMANCE

-12.14%

3 MONTH PERFORMANCE

-12.18%

6 MONTH PERFORMANCE

-25.13%

YEAR-TO-DATE PERFORMANCE

-3.14%

1 YEAR PERFORMANCE

-26.57%

PureTech Health plc Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $17.59 $17.88 (1.65%) $17.88 $17.50 3,152 $482.15 M
01/13/2025 $17.30 $17.49 (1.1%) $17.49 $17.00 5,143 $471.63 M
01/10/2025 $17.90 $17.60 (-1.68%) $17.90 $17.44 1,926 $474.60 M
01/08/2025 $18.00 $17.55 (-2.5%) $18.00 $17.04 6,800 $473.25 M
01/07/2025 $18.29 $18.73 (2.41%) $18.73 $18.29 429 $505.07 M
01/06/2025 $18.69 $18.69 (0%) $18.69 $18.69 541 $503.99 M
01/03/2025 $18.80 $18.80 (0%) $18.80 $18.80 500 $506.96 M
01/02/2025 $19.14 $19.48 (1.78%) $19.48 $19.14 1,100 $525.30 M
12/31/2024 $18.79 $18.46 (-1.76%) $18.79 $18.19 4,800 $497.79 M
12/30/2024 $19.50 $18.98 (-2.67%) $19.50 $18.87 4,100 $511.81 M
12/27/2024 $19.97 $19.51 (-2.3%) $19.97 $19.51 1,407 $526.11 M
12/26/2024 $19.50 $19.66 (0.82%) $19.66 $19.50 1,243 $530.15 M
12/24/2024 $19.92 $19.92 (0%) $19.92 $19.92 0 $537.16 M
12/23/2024 $20.01 $19.92 (-0.45%) $20.01 $19.92 1,600 $537.16 M
12/20/2024 $20.45 $20.29 (-0.78%) $20.45 $20.13 2,245 $547.14 M
12/19/2024 $21.00 $21.08 (0.38%) $21.09 $20.43 12,404 $568.44 M
12/18/2024 $21.28 $21.05 (-1.08%) $21.75 $21.05 3,005 $5.68 B
12/17/2024 $21.05 $21.80 (3.56%) $21.81 $21.00 12,640 $5.88 B
12/16/2024 $22.73 $22.15 (-2.55%) $23.35 $21.90 34,700 $5.97 B
12/13/2024 $20.77 $20.35 (-2.02%) $20.93 $20.21 4,042 $5.49 B
12/12/2024 $21.73 $20.92 (-3.73%) $22.45 $20.46 7,500 $5.64 B
12/11/2024 $22.05 $22.05 (0%) $22.05 $22.05 900 $5.95 B
12/10/2024 $21.99 $22.56 (2.59%) $22.56 $21.99 944 $6.08 B
12/09/2024 $22.34 $22.36 (0.09%) $22.36 $22.31 900 $6.03 B
12/06/2024 $23.67 $22.10 (-6.63%) $23.69 $21.30 7,300 $5.96 B
12/05/2024 $20.91 $21.03 (0.57%) $21.50 $20.91 1,837 $5.67 B
12/04/2024 $21.75 $20.56 (-5.47%) $22.92 $20.56 2,426 $5.54 B
12/03/2024 $21.50 $21.50 (0%) $21.50 $21.50 700 $5.80 B
12/02/2024 $21.74 $21.99 (1.15%) $22.04 $21.68 2,000 $5.93 B
11/29/2024 $23.69 $22.21 (-6.25%) $23.69 $22.15 3,343 $5.99 B
11/27/2024 $21.30 $23.39 (9.81%) $24.99 $21.23 15,900 $6.31 B
11/26/2024 $21.51 $21.24 (-1.26%) $22.00 $20.33 2,049 $5.73 B
11/25/2024 $22.61 $22.07 (-2.39%) $22.61 $22.07 3,700 $5.95 B
11/22/2024 $21.41 $22.55 (5.32%) $23.50 $21.41 9,800 $6.08 B
11/21/2024 $21.81 $21.78 (-0.14%) $21.87 $21.78 1,924 $5.87 B
11/20/2024 $21.45 $21.70 (1.17%) $21.70 $21.45 2,048 $5.85 B
11/19/2024 $21.55 $21.26 (-1.35%) $21.55 $21.26 2,629 $5.73 B
11/18/2024 $21.29 $21.55 (1.22%) $22.35 $20.61 14,314 $5.81 B
11/15/2024 $22.02 $22.82 (3.63%) $22.83 $22.02 3,509 $6.15 B
11/14/2024 $21.71 $21.93 (1.01%) $22.67 $21.71 7,757 $5.91 B
11/13/2024 $22.11 $21.77 (-1.54%) $22.20 $21.67 4,700 $5.87 B
11/12/2024 $22.67 $22.85 (0.79%) $22.85 $22.40 6,824 $6.16 B
11/11/2024 $21.80 $22.68 (4.04%) $22.97 $21.80 24,000 $6.12 B
11/08/2024 $20.49 $20.85 (1.76%) $20.85 $20.49 1,005 $5.62 B
11/07/2024 $21.00 $20.80 (-0.95%) $21.00 $20.80 600 $5.61 B
11/06/2024 $21.33 $21.09 (-1.13%) $21.38 $20.71 1,900 $5.69 B
11/05/2024 $21.00 $21.00 (0%) $21.00 $21.00 633 $5.66 B
11/04/2024 $20.83 $20.83 (0%) $20.83 $20.83 0 $5.62 B
11/01/2024 $20.95 $20.83 (-0.57%) $20.95 $20.44 1,100 $5.62 B
10/31/2024 $20.35 $20.35 (0%) $20.53 $20.35 1,600 $5.49 B
10/30/2024 $21.50 $20.84 (-3.07%) $21.50 $20.64 1,000 $5.62 B
10/29/2024 $20.75 $20.74 (-0.05%) $20.75 $20.49 2,300 $5.59 B
10/28/2024 $19.98 $20.17 (0.95%) $20.64 $19.92 1,900 $5.44 B
10/25/2024 $20.20 $19.99 (-1.04%) $20.31 $19.99 6,310 $5.39 B
10/24/2024 $21.69 $20.58 (-5.12%) $21.69 $20.58 946 $5.55 B
10/23/2024 $20.98 $20.41 (-2.72%) $20.98 $20.41 642 $5.50 B
10/22/2024 $19.24 $21.19 (10.14%) $21.20 $19.24 9,439 $5.71 B
10/21/2024 $19.46 $20.50 (5.34%) $20.80 $19.46 17,300 $5.53 B
10/18/2024 $20.29 $19.94 (-1.72%) $20.32 $19.43 6,500 $5.38 B
10/17/2024 $20.13 $20.13 (0%) $20.13 $20.13 1,600 $5.43 B
10/16/2024 $19.95 $20.13 (0.9%) $20.13 $19.42 1,228 $5.43 B
10/15/2024 $20.30 $20.38 (0.39%) $21.30 $20.24 2,700 $5.50 B
10/14/2024 $19.89 $20.36 (2.36%) $20.36 $19.81 3,816 $5.49 B