PureTech Health plc - PRTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	17.7	18.1	18.1	18.18	17	3,222
January 12, 2026	17.65	17.85	17.85	17.85	17.65	1,200
January 09, 2026	17.4	17.6	17.6	17.6	17.16	1,100
January 08, 2026	17.51	17.58	17.58	17.58	17.13	2,300
January 07, 2026	17.04	17.4	17.4	17.7	16.65	1,900
January 06, 2026	17.13	16.79	16.79	17.13	16.79	900
January 05, 2026	16.64	16.64	16.64	16.64	16.64	4
January 02, 2026	16.64	16.64	16.64	16.64	16.64	6
December 31, 2025	16.64	16.64	16.64	16.64	16.64	46
December 30, 2025	16.64	16.64	16.64	16.64	16.64	507
December 29, 2025	16.99	16.99	16.99	16.99	16.99	624
December 26, 2025	16.72	16.72	16.72	16.72	16.72	500
December 24, 2025	16.76	16.76	16.76	16.76	16.76	500
December 23, 2025	17.85	16.75	16.75	17.85	16.75	2,534
December 22, 2025	16.76	17.37	17.37	17.37	16.76	1,200
December 19, 2025	17.03	17.03	17.03	17.03	17.03	3
December 18, 2025	17.38	17.03	17.03	17.38	17.03	906
December 17, 2025	16.93	16.5	16.5	16.93	16.5	1,207
December 16, 2025	16.91	16.91	16.91	16.91	16.91	1
December 15, 2025	16.91	16.91	16.91	16.91	16.91	7
December 12, 2025	16.59	16.5	16.5	16.91	16.5	8
December 11, 2025	16.92	16.91	16.91	17.04	16.91	900
December 10, 2025	16.74	16.81	16.81	16.81	16.44	4,042
December 09, 2025	17.17	16.91	16.91	17.17	16.91	2,420
December 08, 2025	16.98	16.75	16.75	17	16.75	3,833
December 05, 2025	16.01	18.05	18.05	18.05	16.01	5,461
December 04, 2025	16.47	16.44	16.44	16.47	16.44	80
December 03, 2025	16.79	16.79	16.79	16.79	16.79	51
December 02, 2025	16.79	16.79	16.79	16.79	16.79	400
December 01, 2025	16.42	16.79	16.79	16.79	16.42	1,000
November 28, 2025	16.59	16.7	16.7	16.83	16.58	3,443
November 26, 2025	15.88	16	16	16.22	15.88	1,648
November 25, 2025	16.13	15.99	15.99	16.24	15.8	5,106
November 24, 2025	15.77	15.77	15.77	15.77	15.77	800
November 21, 2025	15.71	15.93	15.93	15.93	15.5	2,849
November 20, 2025	16.08	16.08	16.08	16.08	16.08	2,700
November 19, 2025	15.82	15.82	15.82	15.82	15.82	1,100
November 18, 2025	15.76	15.7	15.7	15.82	15.7	2,301
November 17, 2025	16.16	16.02	16.02	16.31	15.86	5,400
November 14, 2025	16.14	16.16	16.16	16.16	16.14	900
November 13, 2025	16.65	16.33	16.33	17.69	16.33	1,623
November 12, 2025	16.25	16.8	16.8	16.8	16.25	2,100
November 11, 2025	16.69	16.34	16.34	17.56	16.22	47,400
November 10, 2025	17.5	17.5	17.5	17.5	17.5	394
November 07, 2025	16.98	17.5	17.5	17.5	16.98	5,900
November 06, 2025	16.63	17.24	17.24	17.85	16.63	7,900
November 05, 2025	17	17	17	17	17	200
November 04, 2025	17.22	17.1	17.1	17.22	17.1	731
November 03, 2025	17.85	17.75	17.75	17.85	17.42	931
October 31, 2025	17.57	17.77	17.77	17.85	17.49	3,007
October 30, 2025	17.5	17	17	17.5	17	1,542
October 29, 2025	17.59	17.75	17.75	17.75	17.59	1,100
October 28, 2025	17.35	17.2	17.2	17.35	17.2	900
October 27, 2025	17.74	17.74	17.74	17.74	17.74	76
October 24, 2025	17.74	17.74	17.74	17.77	17.65	3,900
October 23, 2025	17.82	16.66	16.66	17.82	16.66	410
October 22, 2025	17.99	17.92	17.92	17.99	17.92	2,500
October 21, 2025	18.36	18.36	18.36	18.36	18.36	503
October 20, 2025	18.46	18.18	18.18	18.93	18.18	3,200
October 17, 2025	17.77	18	18	18	17.26	3,500

PureTech Health plc (PRTC) NASDAQ