PureTech Health (PRTC)
NASDAQ: PRTC
· Real-Time Price · USD
19.00
-0.84 (-4.23%)
At close: Aug 19, 2025, 3:58 PM
19.04
0.21%
After-hours: Aug 19, 2025, 04:10 PM EDT
PRTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 18.71 | 18.71 | 18.55 | 18.55 | 18.55 | -6.50% | 1,136 |
| Aug 18, 2025 | 18.54 | 19.84 | 18.54 | 19.84 | 19.84 | 10.16% | 606 |
| Aug 15, 2025 | 17.87 | 18.78 | 17.87 | 18.01 | 18.01 | 2.91% | 2,412 |
| Aug 14, 2025 | 17.84 | 17.84 | 17.50 | 17.50 | 17.50 | 3.00% | 5,409 |
| Aug 13, 2025 | 18.14 | 18.20 | 15.21 | 16.99 | 16.99 | -2.91% | 13,846 |
| Aug 12, 2025 | 17.24 | 17.50 | 17.17 | 17.50 | 17.50 | 2.04% | 6,200 |
| Aug 11, 2025 | 17.40 | 17.40 | 17.10 | 17.15 | 17.15 | -0.58% | 4,920 |
| Aug 8, 2025 | 17.85 | 17.86 | 17.25 | 17.25 | 17.25 | -3.90% | 2,313 |
| Aug 7, 2025 | 18.03 | 18.03 | 17.69 | 17.95 | 17.95 | -1.70% | 3,237 |
| Aug 6, 2025 | 18.37 | 18.37 | 18.26 | 18.26 | 18.26 | -0.11% | 800 |
| Aug 5, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.00% | 5 |
| Aug 4, 2025 | 18.27 | 18.28 | 18.27 | 18.28 | 18.28 | -4.24% | 1,100 |
| Aug 1, 2025 | 18.26 | 19.09 | 18.26 | 19.09 | 19.09 | 2.09% | 2,467 |
| Jul 31, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.00% | 7 |
| Jul 30, 2025 | 18.94 | 18.94 | 18.16 | 18.70 | 18.70 | -2.09% | 2,328 |
| Jul 29, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.40% | 200 |
| Jul 28, 2025 | 19.44 | 19.57 | 19.44 | 19.57 | 19.57 | 2.62% | 1,400 |
| Jul 25, 2025 | 19.25 | 19.50 | 18.17 | 19.07 | 19.07 | 0.37% | 2,800 |
| Jul 24, 2025 | 18.83 | 19.60 | 18.16 | 19.00 | 19.00 | 2.43% | 4,511 |
| Jul 23, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.00% | 489 |