5 DAY PERFORMANCE
-0.97%
1 MONTH PERFORMANCE
-5.11%
3 MONTH PERFORMANCE
+2.68%
6 MONTH PERFORMANCE
-13.30%
YEAR-TO-DATE PERFORMANCE
-6.45%
1 YEAR PERFORMANCE
-29.60%
PureTech Health plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $17.42 | $17.20 (-1.26%) | $17.42 | $17.20 | 3.40 K | $468.67 M |
| 06/24/2025 | $17.60 | $18.00 (2.27%) | $18.06 | $17.50 | 9.31 K | $485.38 M |
| 06/23/2025 | $17.32 | $17.50 (1.04%) | $17.50 | $17.32 | 1.10 K | $471.90 M |
| 06/20/2025 | $17.44 | $17.44 (0%) | $17.44 | $17.44 | 300 | $470.28 M |
| 06/18/2025 | $17.53 | $17.90 (2.11%) | $17.90 | $17.53 | 900 | $482.69 M |
| 06/17/2025 | $18.81 | $17.73 (-5.74%) | $18.81 | $17.73 | 1.90 K | $478.10 M |
| 06/16/2025 | $19.30 | $19.25 (-0.26%) | $19.30 | $19.25 | 1.30 K | $519.09 M |
| 06/13/2025 | $19.61 | $19.61 (0%) | $19.61 | $19.61 | 940 | $528.80 M |
| 06/12/2025 | $19.61 | $19.61 (0%) | $19.61 | $19.40 | 940 | $528.80 M |
| 06/11/2025 | $19.24 | $19.25 (0.05%) | $19.80 | $19.00 | 11.03 K | $519.09 M |
| 06/10/2025 | $19.10 | $19.10 (0%) | $19.10 | $19.10 | 900 | $515.05 M |
| 06/09/2025 | $18.31 | $18.31 (0%) | $18.31 | $18.31 | 2.50 K | $493.74 M |
| 06/06/2025 | $19.00 | $19.00 (0%) | $19.00 | $18.07 | 1.13 K | $512.35 M |
| 06/05/2025 | $18.82 | $18.80 (-0.11%) | $18.96 | $18.80 | 2.24 K | $506.96 M |
| 06/04/2025 | $19.08 | $18.60 (-2.52%) | $19.08 | $18.60 | 1.22 K | $501.56 M |
| 06/03/2025 | $18.80 | $18.84 (0.21%) | $18.93 | $18.80 | 1.35 K | $508.04 M |
| 06/02/2025 | $18.46 | $18.61 (0.81%) | $18.70 | $18.46 | 1.92 K | $501.83 M |
| 05/30/2025 | $18.54 | $18.43 (-0.59%) | $18.54 | $18.43 | 1.20 K | $496.98 M |
| 05/29/2025 | $18.41 | $18.36 (-0.27%) | $18.41 | $18.36 | 1.30 K | $495.09 M |
| 05/28/2025 | $18.20 | $17.80 (-2.2%) | $18.28 | $17.80 | 3.90 K | $479.99 M |
| 05/27/2025 | $18.70 | $18.00 (-3.74%) | $18.70 | $18.00 | 4.30 K | $485.38 M |
| 05/23/2025 | $17.83 | $18.20 (2.08%) | $19.17 | $17.83 | 1.40 K | $490.78 M |
| 05/22/2025 | $19.00 | $19.00 (0%) | $19.00 | $19.00 | 1.50 K | $512.35 M |
| 05/21/2025 | $18.55 | $17.91 (-3.45%) | $19.00 | $17.91 | 19.73 K | $482.96 M |
| 05/20/2025 | $17.43 | $17.43 (0%) | $17.75 | $17.04 | 10.26 K | $470.01 M |
| 05/19/2025 | $17.20 | $16.93 (-1.57%) | $17.20 | $16.93 | 2.12 K | $456.53 M |
| 05/16/2025 | $17.19 | $16.59 (-3.49%) | $17.24 | $16.52 | 3.10 K | $447.36 M |
| 05/15/2025 | $17.04 | $17.35 (1.82%) | $17.35 | $17.04 | 600 | $467.86 M |
| 05/14/2025 | $17.25 | $16.72 (-3.07%) | $17.68 | $16.72 | 5.61 K | $450.87 M |
| 05/13/2025 | $17.02 | $17.00 (-0.12%) | $17.02 | $17.00 | 900 | $458.42 M |
| 05/12/2025 | $16.76 | $16.73 (-0.18%) | $16.76 | $16.73 | 833 | $451.14 M |
| 05/09/2025 | $17.21 | $16.78 (-2.5%) | $17.25 | $15.89 | 2.30 K | $452.49 M |
| 05/08/2025 | $17.05 | $17.25 (1.17%) | $17.55 | $17.05 | 3.64 K | $465.16 M |
| 05/07/2025 | $17.42 | $17.42 (0%) | $17.42 | $17.42 | 200 | $469.74 M |
| 05/06/2025 | $17.55 | $17.41 (-0.8%) | $17.55 | $17.41 | 500 | $469.47 M |
| 05/05/2025 | $18.05 | $17.84 (-1.16%) | $18.05 | $17.84 | 882 | $481.07 M |
| 05/02/2025 | $17.55 | $17.55 (0%) | $17.55 | $17.55 | 300 | $473.25 M |
| 05/01/2025 | $17.69 | $17.66 (-0.17%) | $17.82 | $17.52 | 2.80 K | $476.22 M |
| 04/30/2025 | $16.63 | $17.26 (3.79%) | $17.29 | $16.63 | 1.11 K | $465.43 M |
| 04/29/2025 | $17.03 | $17.50 (2.76%) | $17.50 | $17.03 | 4.00 K | $471.90 M |
| 04/28/2025 | $17.26 | $17.26 (0%) | $17.26 | $17.26 | 0 | $465.43 M |
| 04/25/2025 | $17.11 | $17.26 (0.88%) | $17.28 | $16.81 | 2.83 K | $465.43 M |
| 04/24/2025 | $17.14 | $17.14 (0%) | $17.14 | $17.14 | 0 | $462.19 M |
| 04/23/2025 | $17.45 | $17.14 (-1.78%) | $17.50 | $16.23 | 6.50 K | $462.19 M |
| 04/22/2025 | $17.00 | $17.72 (4.24%) | $18.10 | $17.00 | 4.20 K | $477.83 M |
| 04/21/2025 | $16.74 | $16.74 (0%) | $16.74 | $16.37 | 3.60 K | $451.41 M |
| 04/17/2025 | $16.59 | $16.74 (0.9%) | $16.74 | $16.59 | 1.30 K | $451.41 M |
| 04/16/2025 | $16.75 | $16.75 (0%) | $16.75 | $16.75 | 500 | $451.68 M |
| 04/15/2025 | $16.67 | $16.67 (0%) | $16.67 | $16.67 | 0 | $449.52 M |
| 04/14/2025 | $16.86 | $16.68 (-1.07%) | $16.86 | $16.68 | 5.20 K | $449.79 M |
| 04/11/2025 | $15.24 | $16.16 (6.04%) | $16.25 | $15.22 | 10.60 K | $435.77 M |
| 04/10/2025 | $14.15 | $13.50 (-4.59%) | $15.07 | $13.30 | 34.13 K | $364.04 M |
| 04/09/2025 | $14.32 | $15.17 (5.94%) | $15.25 | $13.38 | 34.12 K | $409.07 M |
| 04/08/2025 | $16.13 | $15.22 (-5.64%) | $16.13 | $14.47 | 12.20 K | $410.42 M |
| 04/07/2025 | $16.31 | $17.30 (6.07%) | $20.00 | $16.26 | 78.80 K | $466.51 M |
| 04/04/2025 | $18.04 | $17.30 (-4.1%) | $18.04 | $17.10 | 1.65 K | $466.51 M |
| 04/03/2025 | $19.06 | $19.06 (0%) | $19.06 | $19.06 | 233 | $513.97 M |
| 04/02/2025 | $18.64 | $19.05 (2.2%) | $19.10 | $18.50 | 10.69 K | $513.70 M |
| 04/01/2025 | $19.18 | $19.10 (-0.42%) | $19.61 | $19.10 | 14.74 K | $515.05 M |
| 03/31/2025 | $18.50 | $19.78 (6.92%) | $19.78 | $18.50 | 2.30 K | $533.38 M |
| 03/28/2025 | $18.87 | $19.34 (2.49%) | $19.36 | $17.62 | 5.70 K | $521.52 M |
| 03/27/2025 | $16.30 | $17.70 (8.59%) | $17.70 | $16.30 | 4.05 K | $477.29 M |
| 03/26/2025 | $16.89 | $16.75 (-0.83%) | $16.89 | $16.75 | 2.00 K | $451.68 M |
| 03/25/2025 | $16.82 | $16.82 (0%) | $16.82 | $16.82 | 0 | $453.56 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
