PureTech Health plc - PRTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	17.71	17.54	17.54	17.71	17.54	2,205
October 15, 2025	18.17	18	18	18.17	18	1,800
October 14, 2025	17.92	17.95	17.95	17.99	17.92	1,100
October 13, 2025	17.75	17.63	17.63	17.83	17.63	3,200
October 10, 2025	18	18	18	18	18	20
October 09, 2025	18.51	18	18	18.51	18	1,200
October 08, 2025	18.35	18.35	18.35	18.35	18.35	3
October 07, 2025	19.01	18.36	18.36	19.01	18.2	536
October 06, 2025	18.68	18.98	18.98	18.98	18.68	637
October 03, 2025	19.08	19.08	19.08	19.08	19.08	713
October 02, 2025	19	18.82	18.82	19.23	18.82	808
October 01, 2025	18.9	19	19	19.2	18.9	5,817
September 30, 2025	18.45	18.5	18.5	18.59	18.19	5,210
September 29, 2025	17.5	18.05	18.05	18.5	17.5	4,923
September 26, 2025	16.9	16.9	16.9	16.9	16.9	616
September 25, 2025	17.2	17.1	17.1	17.2	17.1	2,100
September 24, 2025	17.3	17.31	17.31	17.5	17.24	4,300
September 23, 2025	17.25	16.95	16.95	17.3	16.95	2,400
September 22, 2025	16.91	16.35	16.35	17.12	16.35	5,413
September 19, 2025	16.59	16.2	16.2	17.27	16.2	26,434
September 18, 2025	14.9	14.7	14.7	15.28	14.5	6,800
September 17, 2025	14.64	14.79	14.79	14.79	14.59	12,558
September 16, 2025	14.91	14.7	14.7	15	14.59	5,528
September 15, 2025	15.79	15.39	15.39	15.79	15.39	3,300
September 12, 2025	16.28	16.08	16.08	16.29	16.08	1,800
September 11, 2025	15.86	16.31	16.31	16.47	15.75	7,300

PureTech Health plc (PRTC) NASDAQ