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 |