Skip to main content
PureTech Health plc (PRTC)
NASDAQ: PRTC · Real-Time Price · USD
16.75
-0.05 (-0.30%)
Mar 9, 2026, 1:20 PM EDT - Market open

PureTech Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.4118.0016.4116.8016.80-2.27%3,728
Mar 5, 202617.1917.1917.1917.1917.190.53%1,099
Mar 4, 202617.1017.1017.1017.1017.10-0.87%154
Mar 3, 202616.6017.2516.5817.2517.25-1.43%19,055
Mar 2, 202617.1118.0017.1017.5017.504.35%9,506
Feb 27, 202617.0017.0016.7716.7716.770.72%920
Feb 26, 202617.0017.0016.6516.6516.65-5.07%5,532
Feb 25, 202617.5017.5417.3217.5417.54-3.25%3,598
Feb 24, 202617.5118.1317.3418.1318.132.95%7,937
Feb 20, 202617.5017.7117.3017.6117.61-2.60%1,712
Feb 19, 202618.0818.4618.0818.0818.082.44%2,291
Feb 18, 202617.6517.6517.6517.6517.65-0.87%409
Feb 17, 202618.0018.0017.8117.8117.811.98%3,437
Feb 10, 202617.6417.7517.4617.4617.46-0.85%3,624
Feb 9, 202617.8017.8517.6117.6117.61-2.66%556
Feb 6, 202617.9018.0917.9018.0918.09-2.22%387
Feb 4, 202618.8018.8018.5018.5018.50-1.60%930
Feb 3, 202618.8718.9818.6518.8018.800.59%12,558
Jan 30, 202618.4918.6918.3118.6918.69-2.20%1,467
Jan 29, 202618.9919.1118.9919.1119.112.36%1,237
Jan 27, 202619.3319.3318.6018.6718.67-2.02%3,118
Jan 26, 202618.9319.0618.7019.0619.062.78%1,923
Jan 23, 202618.4918.5418.4918.5418.54-2.80%995
Jan 22, 202618.0619.0817.7019.0819.0810.20%4,283
Jan 21, 202618.1518.8217.3117.3117.31-4.55%1,109
Jan 20, 202618.2018.7218.1418.1418.14-5.61%10,237
Jan 16, 202618.8519.9218.7519.2119.210.22%8,698
Jan 15, 202618.8219.8518.6419.1719.171.05%15,092
Jan 14, 202618.7918.9718.4418.9718.974.81%3,352
Jan 13, 202617.7018.1817.0018.1018.101.40%3,222
Jan 12, 202617.6517.8517.6517.8517.851.42%1,188
Jan 9, 202617.4017.6017.1617.6017.600.13%1,083
Jan 8, 202617.5217.5817.1317.5817.581.02%2,252
Jan 7, 202617.0417.7016.6517.4017.403.61%1,890
Jan 6, 202617.1317.1316.7916.7916.790.92%865
Dec 30, 202516.6416.6416.6416.6416.64-2.06%507
Dec 29, 202516.9916.9916.9916.9916.991.61%624
Dec 26, 202516.7216.7216.7216.7216.72-0.21%458
Dec 24, 202516.7616.7616.7616.7616.760.03%456
Dec 23, 202517.8517.8516.7516.7516.75-3.57%2,534
Dec 22, 202516.7617.3716.7617.3717.372.00%1,156
Dec 18, 202517.3817.3817.0317.0317.033.21%886
Dec 17, 202516.9316.9316.5016.5016.50-2.42%1,207
Dec 11, 202516.9217.0416.9116.9116.910.59%900
Dec 10, 202516.7416.8116.4416.8116.81-0.60%4,036
Dec 9, 202517.1717.1716.9116.9116.910.97%2,420
Dec 8, 202516.9817.0016.7516.7516.75-7.20%3,833
Dec 5, 202516.0118.0516.0118.0518.057.50%5,403
Dec 2, 202516.7916.7916.7916.7916.79-391
Dec 1, 202516.4216.7916.4216.7916.790.54%967
Nov 28, 202516.5916.8316.5816.7016.704.37%3,443
Nov 26, 202515.8816.2215.8816.0016.000.06%1,647
Nov 25, 202516.1316.2415.8015.9915.991.40%5,106
Nov 24, 202515.7715.7715.7715.7715.77-1.00%796
Nov 21, 202515.7115.9315.5015.9315.93-0.90%2,849
Nov 20, 202516.0816.0816.0816.0816.081.61%2,689
Nov 19, 202515.8215.8215.8215.8215.820.76%1,087
Nov 18, 202515.7615.8215.7015.7015.70-2.00%2,301
Nov 17, 202516.1616.3115.8616.0216.02-0.89%5,377
Nov 14, 202516.1416.1616.1416.1616.16-1.05%934
Nov 13, 202516.6517.6916.3416.3416.34-2.77%1,636
Nov 12, 202516.2516.8016.2516.8016.802.82%2,074
Nov 11, 202516.6917.5616.2216.3416.34-6.63%47,436
Nov 7, 202516.9817.5016.9817.5017.501.51%5,871
Nov 6, 202516.6317.8516.6317.2417.241.41%7,880
Nov 5, 202517.0017.0017.0017.0017.00-0.58%194
Nov 4, 202517.2217.2217.1017.1017.10-3.66%731
Nov 3, 202517.8517.8517.4217.7517.75-0.14%931
Oct 31, 202517.5717.8517.4917.7817.784.56%3,007
Oct 30, 202517.5017.5017.0017.0017.00-4.23%1,542
Oct 29, 202517.5917.7517.5917.7517.753.20%1,079
Oct 28, 202517.3517.3517.2017.2017.20-3.04%889
Oct 24, 202517.7417.7717.6517.7417.746.50%3,863
Oct 23, 202517.8217.8216.6616.6616.66-7.04%410
Oct 22, 202517.9917.9917.9217.9217.92-2.40%2,497
Oct 21, 202518.3618.3618.3618.3618.360.99%511
Oct 20, 202518.4618.9318.1818.1818.181.00%3,166
Oct 17, 202517.7718.0017.2618.0018.002.65%3,493
Oct 16, 202517.7117.7117.5417.5417.54-2.58%2,205
Oct 15, 202518.1718.1718.0018.0018.000.31%1,756
Oct 14, 202517.9217.9917.9217.9517.951.81%1,071
Oct 13, 202517.7517.8317.6317.6317.63-2.08%3,150
Oct 9, 202518.5118.5118.0018.0018.00-1.93%1,150
Oct 7, 202519.0119.0118.2018.3618.36-3.29%439
Oct 6, 202518.6818.9818.6818.9818.98-0.52%637
Oct 3, 202519.0819.0819.0819.0819.081.38%713
Oct 2, 202519.0019.2318.8218.8218.82-0.95%808
Oct 1, 202518.9019.2018.9019.0019.002.70%5,817
Sep 30, 202518.4518.5918.1918.5018.502.51%5,210
Sep 29, 202517.5018.5017.5018.0518.056.79%4,756
Sep 26, 202516.9016.9016.9016.9016.90-1.17%616
Sep 25, 202517.2017.2017.1017.1017.10-1.21%2,053
Sep 24, 202517.3017.5017.2417.3117.312.12%4,251
Sep 23, 202517.2517.3016.9516.9516.953.67%2,388
Sep 22, 202516.9117.1216.3516.3516.350.93%5,413
Sep 19, 202516.5917.2716.2016.2016.2010.20%26,441
Sep 18, 202514.9115.2914.5014.7014.70-0.61%6,824
Sep 17, 202514.6414.7914.5914.7914.790.61%12,462
Sep 16, 202514.9115.0014.5914.7014.70-4.48%5,528
Sep 15, 202515.7915.7915.3915.3915.39-4.29%3,265