5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-10.75%
3 MONTH PERFORMANCE
-7.00%
6 MONTH PERFORMANCE
-17.18%
YEAR-TO-DATE PERFORMANCE
-6.50%
1 YEAR PERFORMANCE
-38.11%
PureTech Health plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $16.63 | $17.26 (3.8%) | $17.29 | $16.63 | 1,080 | |
| 04/29/2025 | $17.03 | $17.50 (2.76%) | $17.50 | $17.03 | 3,974 | $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 | 2,828 | $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 | 6,500 | $462.19 M |
| 04/22/2025 | $17.00 | $17.72 (4.24%) | $18.10 | $17.00 | 4,200 | $477.83 M |
| 04/21/2025 | $16.74 | $16.74 (0%) | $16.74 | $16.37 | 3,600 | $451.41 M |
| 04/17/2025 | $16.59 | $16.74 (0.9%) | $16.74 | $16.59 | 1,302 | $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 | 5,200 | $449.79 M |
| 04/11/2025 | $15.24 | $16.16 (6.04%) | $16.25 | $15.22 | 10,600 | $435.77 M |
| 04/10/2025 | $14.15 | $13.50 (-4.59%) | $15.07 | $13.30 | 34,131 | $364.04 M |
| 04/09/2025 | $14.32 | $15.17 (5.94%) | $15.25 | $13.38 | 34,117 | $409.07 M |
| 04/08/2025 | $16.13 | $15.22 (-5.64%) | $16.13 | $14.47 | 12,200 | $410.42 M |
| 04/07/2025 | $16.31 | $17.30 (6.07%) | $20.00 | $16.26 | 78,800 | $466.51 M |
| 04/04/2025 | $18.04 | $17.30 (-4.1%) | $18.04 | $17.10 | 1,646 | $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 | 10,689 | $513.70 M |
| 04/01/2025 | $19.18 | $19.10 (-0.42%) | $19.61 | $19.10 | 14,741 | $515.05 M |
| 03/31/2025 | $18.50 | $19.78 (6.92%) | $19.78 | $18.50 | 2,300 | $533.38 M |
| 03/28/2025 | $18.87 | $19.34 (2.49%) | $19.36 | $17.62 | 5,700 | $521.52 M |
| 03/27/2025 | $16.30 | $17.70 (8.59%) | $17.70 | $16.30 | 4,045 | $477.29 M |
| 03/26/2025 | $16.89 | $16.75 (-0.83%) | $16.89 | $16.75 | 2,004 | $451.68 M |
| 03/25/2025 | $16.82 | $16.82 (0%) | $16.82 | $16.82 | 0 | $453.56 M |
| 03/24/2025 | $16.82 | $16.82 (0%) | $16.82 | $16.82 | 700 | $453.56 M |
| 03/21/2025 | $16.71 | $16.71 (0%) | $16.71 | $16.71 | 0 | $450.60 M |
| 03/20/2025 | $16.71 | $16.71 (0%) | $16.71 | $16.71 | 516 | $450.60 M |
| 03/19/2025 | $17.47 | $17.84 (2.12%) | $17.84 | $17.47 | 1,300 | $481.07 M |
| 03/18/2025 | $17.82 | $18.34 (2.92%) | $18.34 | $17.48 | 10,700 | $494.55 M |
| 03/17/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 800 | $479.99 M |
| 03/14/2025 | $17.36 | $17.44 (0.46%) | $17.46 | $17.36 | 900 | $470.28 M |
| 03/13/2025 | $17.00 | $17.00 (0%) | $17.00 | $17.00 | 0 | $458.42 M |
| 03/12/2025 | $16.82 | $17.00 (1.07%) | $17.00 | $16.82 | 600 | $458.42 M |
| 03/11/2025 | $16.78 | $16.78 (0%) | $16.78 | $16.78 | 0 | $452.49 M |
| 03/10/2025 | $17.54 | $16.78 (-4.33%) | $17.80 | $16.78 | 1,528 | $452.49 M |
| 03/07/2025 | $18.03 | $17.95 (-0.44%) | $19.46 | $17.95 | 7,500 | $484.04 M |
| 03/06/2025 | $18.22 | $18.22 (0%) | $18.22 | $18.22 | 200 | $491.32 M |
| 03/05/2025 | $18.74 | $18.74 (0%) | $18.74 | $18.74 | 325 | $505.34 M |
| 03/04/2025 | $18.26 | $18.30 (0.22%) | $18.60 | $18.04 | 2,200 | $493.47 M |
| 03/03/2025 | $18.27 | $18.30 (0.16%) | $18.52 | $18.27 | 3,307 | $493.47 M |
| 02/28/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 1,100 | $479.99 M |
| 02/27/2025 | $18.89 | $18.89 (0%) | $18.89 | $18.89 | 0 | $509.38 M |
| 02/26/2025 | $18.89 | $18.89 (0%) | $18.89 | $18.89 | 444 | $509.38 M |
| 02/25/2025 | $17.99 | $18.20 (1.17%) | $18.54 | $17.95 | 2,638 | $490.78 M |
| 02/24/2025 | $18.47 | $18.47 (0%) | $18.47 | $18.47 | 0 | $498.06 M |
| 02/21/2025 | $18.47 | $18.47 (0%) | $18.47 | $18.47 | 200 | $498.06 M |
| 02/20/2025 | $18.89 | $18.35 (-2.86%) | $18.89 | $18.35 | 2,600 | $494.82 M |
| 02/19/2025 | $18.53 | $18.42 (-0.59%) | $18.88 | $18.41 | 1,543 | $496.71 M |
| 02/18/2025 | $18.65 | $18.79 (0.75%) | $18.79 | $18.65 | 700 | $506.69 M |
| 02/14/2025 | $19.51 | $18.95 (-2.87%) | $19.51 | $18.06 | 4,149 | $511.00 M |
| 02/13/2025 | $18.94 | $18.95 (0.05%) | $18.95 | $18.94 | 508 | $511.00 M |
| 02/12/2025 | $18.50 | $18.51 (0.05%) | $18.52 | $18.50 | 1,947 | $499.14 M |
| 02/11/2025 | $18.35 | $18.35 (0%) | $18.35 | $18.35 | 0 | $494.82 M |
| 02/10/2025 | $18.28 | $18.35 (0.38%) | $18.50 | $18.20 | 3,600 | $494.82 M |
| 02/07/2025 | $19.10 | $19.10 (0%) | $19.10 | $19.10 | 427 | $515.05 M |
| 02/06/2025 | $18.33 | $19.14 (4.42%) | $19.14 | $18.33 | 1,321 | $516.13 M |
| 02/05/2025 | $18.38 | $19.18 (4.35%) | $19.60 | $18.38 | 2,316 | $517.20 M |
| 02/04/2025 | $19.16 | $19.35 (0.99%) | $19.35 | $19.03 | 1,400 | $521.79 M |
| 02/03/2025 | $18.80 | $19.50 (3.72%) | $19.53 | $18.80 | 1,400 | $525.83 M |
| 01/31/2025 | $18.91 | $19.10 (1%) | $19.10 | $18.90 | 2,100 | $515.05 M |
| 01/30/2025 | $18.56 | $18.56 (0%) | $18.56 | $18.56 | 300 | $500.49 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.
