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 |