-
5 DAY PERFORMANCE
-3.51% -
1 MONTH PERFORMANCE
-12.25% -
3 MONTH PERFORMANCE
-31.33% -
6 MONTH PERFORMANCE
-22.36% -
YEAR-TO-DATE PERFORMANCE
-29.84% -
1 YEAR PERFORMANCE
-31.83%
PureTech Health plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/16/2024 | $19.31 | $19.77 (2.38%) | $20.07 | $19.21 | 5,318 | $533.11 M |
| 09/13/2024 | $20.95 | $19.62 (-6.35%) | $21.44 | $19.62 | 12,900 | $529.07 M |
| 09/12/2024 | $19.89 | $20.49 (3.02%) | $21.95 | $19.35 | 30,830 | $552.53 M |
| 09/11/2024 | $19.50 | $19.89 (2%) | $21.50 | $19.14 | 22,600 | $536.35 M |
| 09/10/2024 | $20.20 | $19.80 (-1.98%) | $22.70 | $19.79 | 21,200 | $533.92 M |
| 09/09/2024 | $20.57 | $21.66 (5.3%) | $22.20 | $20.10 | 5,800 | $584.08 M |
| 09/06/2024 | $20.52 | $20.36 (-0.78%) | $22.20 | $20.36 | 3,600 | $549.02 M |
| 09/05/2024 | $21.00 | $21.85 (4.05%) | $23.57 | $20.70 | 6,531 | $589.20 M |
| 09/04/2024 | $21.70 | $21.70 (0%) | $21.70 | $21.70 | 0 | $585.15 M |
| 09/03/2024 | $21.80 | $21.70 (-0.46%) | $21.80 | $21.70 | 1,800 | $585.15 M |
| 08/30/2024 | $23.00 | $23.00 (0%) | $23.00 | $22.50 | 949 | $620.21 M |
| 08/29/2024 | $23.51 | $22.67 (-3.57%) | $23.51 | $22.59 | 2,103 | $611.31 M |
| 08/28/2024 | $22.90 | $23.50 (2.62%) | $23.50 | $22.90 | 3,400 | $633.69 M |
| 08/27/2024 | $23.93 | $25.00 (4.47%) | $25.00 | $22.00 | 1,200 | $674.14 M |
| 08/26/2024 | $23.06 | $23.00 (-0.26%) | $24.50 | $21.50 | 6,400 | $620.21 M |
| 08/23/2024 | $22.45 | $22.45 (0%) | $22.45 | $22.45 | 400 | $617.64 M |
| 08/22/2024 | $21.91 | $22.00 (0.41%) | $22.02 | $21.91 | 518 | $605.26 M |
| 08/21/2024 | $21.95 | $21.55 (-1.82%) | $22.34 | $21.27 | 2,807 | $592.88 M |
| 08/20/2024 | $22.53 | $22.53 (0%) | $22.53 | $22.53 | 0 | $619.84 M |
| 08/19/2024 | $22.53 | $22.53 (0%) | $22.53 | $22.53 | 100 | $619.84 M |
| 08/16/2024 | $22.53 | $22.53 (0%) | $22.53 | $22.53 | 100 | |
| 08/15/2024 | $22.24 | $22.53 (1.3%) | $22.53 | $22.24 | 900 | $619.84 M |
| 08/14/2024 | $22.08 | $23.24 (5.25%) | $23.24 | $22.00 | 1,400 | $639.37 M |
| 08/13/2024 | $22.83 | $23.00 (0.74%) | $23.00 | $22.83 | 900 | $632.77 M |
| 08/12/2024 | $21.35 | $21.35 (0%) | $21.35 | $21.35 | 0 | |
| 08/09/2024 | $21.35 | $21.35 (0%) | $21.35 | $21.35 | 345 | $587.37 M |
| 08/08/2024 | $21.00 | $21.00 (0%) | $21.00 | $21.00 | 1,000 | $577.75 M |
| 08/07/2024 | $21.15 | $21.15 (0%) | $21.15 | $21.15 | 0 | |
| 08/06/2024 | $21.03 | $21.15 (0.57%) | $21.59 | $21.03 | 700 | $581.87 M |
| 08/05/2024 | $20.92 | $21.34 (2.01%) | $21.34 | $20.30 | 1,128 | $587.10 M |
| 08/02/2024 | $21.60 | $21.50 (-0.46%) | $22.19 | $20.75 | 2,013 | $591.50 M |
| 08/01/2024 | $22.21 | $21.73 (-2.16%) | $22.82 | $21.73 | 2,743 | $597.83 M |
| 07/31/2024 | $22.27 | $22.27 (0%) | $22.27 | $22.27 | 0 | |
| 07/30/2024 | $22.13 | $22.27 (0.63%) | $22.27 | $22.13 | 2,100 | $612.68 M |
| 07/29/2024 | $22.11 | $23.53 (6.42%) | $23.53 | $22.05 | 2,800 | $647.35 M |
| 07/26/2024 | $22.51 | $22.51 (0%) | $22.51 | $22.51 | 1,709 | $619.29 M |
| 07/25/2024 | $22.50 | $22.40 (-0.44%) | $22.51 | $22.40 | 1,118 | $616.26 M |
| 07/24/2024 | $22.29 | $22.50 (0.94%) | $22.50 | $22.29 | 400 | $619.01 M |
| 07/23/2024 | $21.94 | $22.50 (2.55%) | $22.50 | $21.94 | 2,100 | $619.01 M |
| 07/22/2024 | $21.93 | $21.90 (-0.14%) | $21.93 | $21.90 | 946 | $602.51 M |
| 07/19/2024 | $22.15 | $22.10 (-0.23%) | $22.15 | $22.10 | 1,362 | $608.01 M |
| 07/18/2024 | $22.50 | $22.50 (0%) | $22.50 | $22.40 | 2,741 | $619.01 M |
| 07/16/2024 | $22.45 | $23.20 (3.34%) | $23.20 | $22.23 | 2,770 | $638.27 M |
| 07/15/2024 | $23.59 | $23.59 (0%) | $23.59 | $23.59 | 432 | $649.00 M |
| 07/12/2024 | $23.78 | $23.88 (0.42%) | $23.88 | $23.78 | 975 | $656.98 M |
| 07/11/2024 | $23.22 | $23.64 (1.81%) | $23.64 | $23.22 | 1,011 | $650.38 M |
| 07/10/2024 | $22.74 | $24.32 (6.95%) | $24.41 | $22.63 | 10,227 | $669.08 M |
| 07/09/2024 | $22.75 | $21.63 (-4.92%) | $22.75 | $21.63 | 3,614 | $595.08 M |
| 07/08/2024 | $23.00 | $22.98 (-0.09%) | $23.77 | $22.93 | 8,900 | $632.22 M |
| 07/05/2024 | $23.98 | $22.03 (-8.13%) | $23.98 | $22.03 | 7,693 | $606.08 M |
| 07/03/2024 | $23.03 | $23.11 (0.35%) | $23.11 | $22.82 | 1,159 | $635.79 M |
| 07/02/2024 | $23.71 | $24.20 (2.07%) | $24.20 | $23.71 | 342 | $665.78 M |
| 07/01/2024 | $23.27 | $24.25 (4.21%) | $24.25 | $23.27 | 3,026 | $667.16 M |
| 06/28/2024 | $24.25 | $25.00 (3.09%) | $26.79 | $23.76 | 2,453 | $687.79 M |
| 06/27/2024 | $24.49 | $24.50 (0.04%) | $24.50 | $24.49 | 800 | $674.04 M |
| 06/26/2024 | $23.82 | $23.78 (-0.17%) | $26.00 | $23.78 | 4,566 | $654.23 M |
| 06/25/2024 | $24.27 | $24.53 (1.07%) | $24.53 | $23.77 | 7,091 | $674.86 M |
| 06/24/2024 | $25.48 | $25.90 (1.65%) | $26.00 | $25.00 | 4,632 | $712.55 M |
| 06/21/2024 | $26.56 | $28.39 (6.89%) | $28.39 | $26.56 | 621 | $781.06 M |
| 06/20/2024 | $27.24 | $27.31 (0.26%) | $27.42 | $27.24 | 1,001 | $751.34 M |
| 06/18/2024 | $27.64 | $27.64 (0%) | $27.64 | $27.64 | 193 | $760.42 M |
| 06/17/2024 | $28.79 | $28.79 (0%) | $28.79 | $28.79 | 877 | $792.06 M |