Skip to main content

PureTech Health plc - American Depositary Shares (NQ: PRTC )

17.00 UNCHANGED
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 17.00 59 +0.22(+1.29%)
Mar 10, 2025 16.78 438 -1.17(-6.50%)
Mar 07, 2025 18.03 19.46 17.95 17.95 7,492 -0.27(-1.48%)
Mar 06, 2025 18.22 18.22 18.22 18.22 162 -0.52(-2.77%)
Mar 05, 2025 18.74 18.74 18.74 18.74 325 +0.44(+2.40%)
Mar 04, 2025 18.26 18.60 18.04 18.30 2,171 +0.00(+0.00%)
Mar 03, 2025 18.27 18.52 18.27 18.30 3,307 +0.50(+2.81%)
Feb 28, 2025 17.80 17.80 17.80 17.80 1,089 -1.09(-5.77%)
Feb 26, 2025 18.89 144 +0.69(+3.79%)
Feb 25, 2025 17.99 18.54 17.95 18.20 2,638 -0.27(-1.46%)
Feb 21, 2025 18.47 6 +0.12(+0.65%)
Feb 20, 2025 18.89 18.89 18.35 18.35 2,594 -0.07(-0.38%)
Feb 19, 2025 18.53 18.88 18.41 18.42 1,543 -0.37(-1.97%)
Feb 18, 2025 18.64 18.79 18.64 18.79 661 -0.16(-0.84%)
Feb 14, 2025 19.51 19.51 18.06 18.95 4,149 +0.00(+0.00%)
Feb 13, 2025 18.94 18.95 18.94 18.95 498 +0.44(+2.38%)
Feb 12, 2025 18.50 18.52 18.50 18.51 1,947 +0.16(+0.87%)
Feb 10, 2025 18.35 234 -0.75(-3.93%)
Feb 07, 2025 19.10 19.10 19.10 19.10 427 -0.04(-0.21%)
Feb 06, 2025 18.33 19.14 18.33 19.14 1,321 -0.04(-0.21%)
Feb 05, 2025 18.38 19.60 18.38 19.18 2,316 -0.17(-0.88%)
Feb 04, 2025 19.16 19.35 19.03 19.35 1,376 -0.15(-0.77%)
Feb 03, 2025 18.80 19.53 18.80 19.50 1,388 +0.40(+2.09%)
Jan 31, 2025 18.91 19.10 18.90 19.10 2,082 +0.54(+2.91%)
Jan 30, 2025 18.56 18.56 18.56 18.56 296 -0.08(-0.43%)
Jan 29, 2025 18.64 18.64 18.64 18.64 254 +0.55(+3.04%)
Jan 28, 2025 18.09 18.09 18.09 18.09 1,834 -0.62(-3.33%)
Jan 27, 2025 18.61 18.72 18.38 18.71 5,115 +0.21(+1.15%)
Jan 24, 2025 17.32 18.50 17.32 18.50 4,096 +1.17(+6.75%)
Jan 23, 2025 17.02 17.55 17.00 17.33 5,073 -0.21(-1.20%)
Jan 22, 2025 17.04 17.54 17.04 17.54 628 -0.12(-0.68%)
Jan 21, 2025 17.40 17.66 17.20 17.66 1,653 +0.16(+0.92%)
Jan 17, 2025 17.50 17.50 17.15 17.50 14,291 -0.59(-3.26%)
Jan 15, 2025 18.09 385 +0.21(+1.17%)
Jan 14, 2025 17.59 17.88 17.50 17.88 3,152 +0.39(+2.23%)
Jan 13, 2025 17.30 17.49 17.00 17.49 5,143 -0.11(-0.63%)
Jan 10, 2025 17.90 17.90 17.44 17.60 1,926 +0.05(+0.28%)
Jan 08, 2025 18.00 18.00 17.04 17.55 6,778 -1.18(-6.28%)
Jan 07, 2025 18.29 18.73 18.29 18.73 429 +0.03(+0.19%)
Jan 06, 2025 18.69 18.69 18.69 18.69 541 -0.11(-0.58%)
Jan 03, 2025 18.80 18.80 18.80 18.80 494 -0.68(-3.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.