PureTech Health plc - PRTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	16.26	16.62	16.62	16.62	16.11	1,641
September 09, 2025	15.9	16.75	16.75	16.75	15.88	8,700
September 08, 2025	16.43	16.43	16.43	16.43	16.43	900
September 05, 2025	16.45	16.23	16.23	16.5	16.1	8,633
September 04, 2025	16.06	15.86	15.86	16.22	15.86	1,800
September 03, 2025	15.82	15.82	15.82	15.88	15.82	3,318
September 02, 2025	15.86	16.5	16.5	16.76	15.78	8,025
August 29, 2025	17.13	17.07	17.07	17.99	17.07	7,671
August 28, 2025	17.5	17.35	17.35	18.05	17.15	13,700
August 27, 2025	18.33	18.01	18.01	18.85	18.01	16,808
August 26, 2025	18.44	19.63	19.63	19.63	18.14	8,249
August 25, 2025	19	19	19	19	19	782
August 22, 2025	18.95	19	19	19	18.62	1,806
August 21, 2025	18.27	18.4	18.4	18.98	18.2	7,303
August 20, 2025	18.36	18.36	18.36	18.36	18.36	500
August 19, 2025	18.71	18.55	18.55	18.71	18.55	1,136
August 18, 2025	18.54	19.84	19.84	19.84	18.54	606
August 15, 2025	17.87	18.01	18.01	18.78	17.87	2,412
August 14, 2025	17.84	17.5	17.5	17.84	17.5	5,409
August 13, 2025	18.14	16.99	16.99	18.2	15.21	13,846
August 12, 2025	17.24	17.5	17.5	17.5	17.17	6,200
August 11, 2025	17.4	17.15	17.15	17.4	17.1	4,920
August 08, 2025	17.85	17.25	17.25	17.86	17.25	2,313
August 07, 2025	18.03	17.95	17.95	18.03	17.69	3,237
August 06, 2025	18.37	18.26	18.26	18.37	18.26	800
August 05, 2025	18.28	18.28	18.28	18.28	18.28	5
August 04, 2025	18.27	18.28	18.28	18.28	18.27	1,100
August 01, 2025	18.26	19.09	19.09	19.09	18.26	2,467
July 31, 2025	19.33	18.75	18.75	19.33	18.17	7
July 30, 2025	18.94	18.7	18.7	18.94	18.16	2,328
July 29, 2025	19.1	19.1	19.1	19.1	19.1	200
July 28, 2025	19.44	19.57	19.57	19.57	19.44	1,400
July 25, 2025	19.25	19.07	19.07	19.5	18.17	2,800
July 24, 2025	18.83	19	19	19.6	18.16	4,511
July 23, 2025	18.55	18.55	18.55	18.55	18.55	489
July 22, 2025	18.55	18.55	18.55	18.55	18.3	1,700
July 21, 2025	19.67	19.67	19.67	19.67	19.67	310
July 18, 2025	19.76	19.67	19.67	19.76	19.67	700
July 17, 2025	18.62	18.5	18.5	18.74	18.5	3,800
July 16, 2025	18.76	18.6	18.6	19.05	18.6	1,521
July 15, 2025	18.28	17.95	17.95	18.56	17.63	1,000
July 14, 2025	17.58	17.8	17.8	17.8	17.58	1,049
July 11, 2025	17.8	17.8	17.8	17.8	17.8	328
July 10, 2025	17.92	17.92	17.92	17.92	17.92	800
July 09, 2025	17.73	18.3	18.3	18.3	17.73	2,100
July 08, 2025	17.6	18.08	18.08	18.08	17.48	1,834
July 07, 2025	17.95	18.01	18.01	18.01	17.73	2,245
July 03, 2025	17.91	18.01	18.01	18.01	17.91	700

PureTech Health plc (PRTC) NASDAQ