PureTech Health (PRTC)
NASDAQ: PRTC
· Real-Time Price · USD
19.00
0.18 (0.96%)
At close: Oct 03, 2025, 3:56 PM
19.11
0.58%
After-hours: Oct 03, 2025, 04:10 PM EDT
PRTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 1.38% | 713 |
| Oct 2, 2025 | 19.00 | 19.23 | 18.82 | 18.82 | 18.82 | -0.95% | 808 |
| Oct 1, 2025 | 18.90 | 19.20 | 18.90 | 19.00 | 19.00 | 2.70% | 5,817 |
| Sep 30, 2025 | 18.45 | 18.59 | 18.19 | 18.50 | 18.50 | 2.49% | 5,210 |
| Sep 29, 2025 | 17.50 | 18.50 | 17.50 | 18.05 | 18.05 | 6.80% | 4,923 |
| Sep 26, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | 616 |
| Sep 25, 2025 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | -1.21% | 2,100 |
| Sep 24, 2025 | 17.30 | 17.50 | 17.24 | 17.31 | 17.31 | 2.12% | 4,300 |
| Sep 23, 2025 | 17.25 | 17.30 | 16.95 | 16.95 | 16.95 | 3.67% | 2,400 |
| Sep 22, 2025 | 16.91 | 17.12 | 16.35 | 16.35 | 16.35 | 0.93% | 5,413 |
| Sep 19, 2025 | 16.59 | 17.27 | 16.20 | 16.20 | 16.20 | 10.20% | 26,441 |
| Sep 18, 2025 | 14.91 | 15.29 | 14.50 | 14.70 | 14.70 | -0.61% | 6,824 |
| Sep 17, 2025 | 14.64 | 14.79 | 14.59 | 14.79 | 14.79 | 0.61% | 12,558 |
| Sep 16, 2025 | 14.91 | 15.00 | 14.59 | 14.70 | 14.70 | -4.48% | 5,528 |
| Sep 15, 2025 | 15.79 | 15.79 | 15.39 | 15.39 | 15.39 | -4.29% | 3,300 |
| Sep 12, 2025 | 16.28 | 16.29 | 16.08 | 16.08 | 16.08 | -1.41% | 1,800 |
| Sep 11, 2025 | 15.86 | 16.47 | 15.75 | 16.31 | 16.31 | -1.87% | 7,300 |
| Sep 10, 2025 | 16.26 | 16.62 | 16.11 | 16.62 | 16.62 | -0.78% | 1,641 |
| Sep 9, 2025 | 15.90 | 16.75 | 15.88 | 16.75 | 16.75 | 1.95% | 8,700 |
| Sep 8, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 1.23% | 900 |
Page 1 of 61