PureTech Health plc (PRTC) Charts

$17.33

$0.18 (1.05%)
Last update: 04:00 PM EST
Day's range
$17.17
Day's range
$17.5

5 DAY PERFORMANCE

+1.45%

1 MONTH PERFORMANCE

-1.69%

3 MONTH PERFORMANCE

+2.94%

6 MONTH PERFORMANCE

-7.65%

YEAR-TO-DATE PERFORMANCE

-5.20%

1 YEAR PERFORMANCE

-23.91%

PureTech Health plc Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
08/12/2025 $17.24 $17.50 (1.51%) $17.50 $17.17 6.20 K $471.90 M
08/11/2025 $17.40 $17.15 (-1.44%) $17.40 $17.10 4.92 K $462.46 M
08/08/2025 $17.85 $17.25 (-3.36%) $17.86 $17.25 2.31 K $465.16 M
08/07/2025 $18.03 $17.95 (-0.44%) $18.03 $17.69 3.24 K $484.04 M
08/06/2025 $18.37 $18.26 (-0.6%) $18.37 $18.26 800 $492.40 M
08/05/2025 $18.28 $18.28 (0%) $18.28 $18.28 5 $492.93 M
08/04/2025 $18.27 $18.28 (0.05%) $18.28 $18.27 1.10 K $492.93 M
08/01/2025 $18.26 $19.09 (4.55%) $19.09 $18.26 2.47 K $514.78 M
07/31/2025 $18.70 $18.70 (0%) $18.70 $18.70 7 $504.26 M
07/30/2025 $18.94 $18.70 (-1.27%) $18.94 $18.16 2.33 K $504.26 M
07/29/2025 $19.10 $19.10 (0%) $19.10 $19.10 200 $515.05 M
07/28/2025 $19.44 $19.57 (0.67%) $19.57 $19.44 1.40 K $527.72 M
07/25/2025 $19.25 $19.07 (-0.94%) $19.50 $18.17 2.80 K $514.24 M
07/24/2025 $18.83 $19.00 (0.9%) $19.60 $18.16 4.51 K $512.35 M
07/23/2025 $18.55 $18.55 (0%) $18.55 $18.55 489 $500.22 M
07/22/2025 $18.55 $18.55 (0%) $18.55 $18.30 1.70 K $500.22 M
07/21/2025 $19.67 $19.67 (0%) $19.67 $19.67 310 $530.42 M
07/18/2025 $19.76 $19.67 (-0.46%) $19.76 $19.67 700 $530.42 M
07/17/2025 $18.62 $18.50 (-0.64%) $18.74 $18.50 3.80 K $498.87 M
07/16/2025 $18.76 $18.60 (-0.85%) $19.05 $18.60 1.52 K $501.56 M
07/15/2025 $18.28 $17.95 (-1.81%) $18.56 $17.63 1.00 K $484.04 M
07/14/2025 $17.58 $17.80 (1.25%) $17.80 $17.58 1.05 K $479.99 M
07/11/2025 $17.80 $17.80 (0%) $17.80 $17.80 328 $479.99 M
07/10/2025 $17.92 $17.92 (0%) $17.92 $17.92 800 $483.23 M
07/09/2025 $17.73 $18.30 (3.21%) $18.30 $17.73 2.10 K $493.47 M
07/08/2025 $17.60 $18.08 (2.73%) $18.08 $17.48 1.83 K $487.54 M
07/07/2025 $17.95 $18.01 (0.33%) $18.01 $17.73 2.25 K $485.65 M
07/03/2025 $17.91 $18.01 (0.56%) $18.01 $17.91 700 $485.65 M
07/02/2025 $17.09 $17.21 (0.7%) $17.21 $17.09 500 $464.08 M
07/01/2025 $17.25 $17.25 (0%) $17.25 $17.25 25 $465.16 M
06/30/2025 $17.49 $17.25 (-1.37%) $17.50 $17.25 1.70 K $465.16 M
06/27/2025 $17.94 $17.15 (-4.4%) $18.40 $16.82 40.20 K $462.46 M
06/26/2025 $17.59 $17.94 (1.99%) $18.02 $16.50 37.54 K $483.77 M
06/25/2025 $17.50 $17.00 (-2.86%) $17.50 $17.00 3.72 K $458.42 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