PureTech Health PLC (PRTC) Historical Stock Data
22.55 ↑0.77 (3.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRTC is up 0.65% a day on average. There have been 18 days where PureTech Health PLC closed green and 12 days where PRTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 21.41 | 22.55 | ↑$1.14 (5.32%) | 21.41 | 23.50 | 9.79K |
| 2024-11-21 | 21.81 | 21.78 | ↓$0.03 (-0.14%) | 21.78 | 21.87 | 1.92K |
| 2024-11-20 | 21.45 | 21.70 | ↑$0.25 (1.14%) | 21.45 | 21.70 | 2.05K |
| 2024-11-19 | 21.55 | 21.26 | ↓$0.29 (-1.35%) | 21.26 | 21.55 | 2.63K |
| 2024-11-18 | 21.29 | 21.55 | ↑$0.26 (1.22%) | 20.61 | 22.35 | 14.31K |
| 2024-11-15 | 22.02 | 22.82 | ↑$0.80 (3.63%) | 22.02 | 22.83 | 3.51K |
| 2024-11-14 | 21.71 | 21.93 | ↑$0.22 (1.01%) | 21.71 | 22.67 | 7.66K |
| 2024-11-13 | 22.11 | 21.77 | ↓$0.34 (-1.56%) | 21.67 | 22.20 | 4.67K |
| 2024-11-12 | 22.67 | 22.85 | ↑$0.17 (0.77%) | 22.40 | 22.85 | 6.73K |
| 2024-11-11 | 21.80 | 22.68 | ↑$0.88 (4.04%) | 21.80 | 22.97 | 23.99K |
| 2024-11-08 | 20.49 | 20.85 | ↑$0.36 (1.76%) | 20.49 | 20.85 | 1.01K |
| 2024-11-07 | 21.00 | 20.80 | ↓$0.20 (-0.95%) | 20.80 | 21.00 | 574 |
| 2024-11-06 | 21.33 | 21.09 | ↓$0.24 (-1.13%) | 20.71 | 21.38 | 1.86K |
| 2024-11-05 | 21.00 | 21.00 | ↑$0.00 (0.00%) | 21.00 | 21.00 | 633 |
| 2024-11-04 | 20.83 | 20.83 | ↑$0.00 (0.00%) | 20.83 | 20.83 | 152 |
| 2024-11-01 | 20.95 | 20.83 | ↓$0.12 (-0.57%) | 20.44 | 20.95 | 1.10K |
| 2024-10-31 | 20.35 | 20.35 | ↑$0.00 (0.00%) | 20.35 | 20.53 | 1.59K |
| 2024-10-30 | 21.50 | 20.84 | ↓$0.66 (-3.07%) | 20.64 | 21.50 | 0.95K |
| 2024-10-29 | 20.75 | 20.74 | ↓$0.01 (-0.05%) | 20.49 | 20.75 | 2.26K |
| 2024-10-28 | 19.98 | 20.17 | ↑$0.18 (0.93%) | 19.92 | 20.64 | 1.86K |
| 2024-10-25 | 20.20 | 19.99 | ↓$0.21 (-1.04%) | 19.99 | 20.31 | 6.31K |
| 2024-10-24 | 21.69 | 20.58 | ↓$1.11 (-5.11%) | 20.58 | 21.69 | 0.95K |
| 2024-10-23 | 20.98 | 20.41 | ↓$0.57 (-2.72%) | 20.41 | 20.98 | 642 |
| 2024-10-22 | 19.24 | 21.19 | ↑$1.95 (10.14%) | 19.24 | 21.20 | 9.44K |
| 2024-10-21 | 19.46 | 20.50 | ↑$1.04 (5.34%) | 19.46 | 20.80 | 17.28K |
| 2024-10-18 | 20.29 | 19.94 | ↓$0.35 (-1.73%) | 19.43 | 20.32 | 6.47K |
| 2024-10-17 | 20.13 | 20.13 | ↑$0.00 (0.00%) | 20.13 | 20.13 | 1.56K |
| 2024-10-16 | 19.95 | 20.13 | ↑$0.18 (0.90%) | 19.42 | 20.13 | 1.23K |
| 2024-10-15 | 20.30 | 20.38 | ↑$0.07 (0.37%) | 20.24 | 21.30 | 2.68K |
| 2024-10-14 | 19.89 | 20.36 | ↑$0.47 (2.36%) | 19.81 | 20.36 | 3.82K |
Create an account or log in to view more rows.
$PRTC all in
$PRTC why is this not moving lol
$PRTC I gave in! Bought more 100 shares
$PRTC Hedgies
we aren't going anywhere!
$PRTC I still don’t wanna buy it
$PRTC hang tight
ignore fud and buy dips if you can
everyone be okay????
$PRTC Powell save me
$PRTC C'mon
do a spike!!
$PRTC Hold on to your Butts.
$PRTC Spike it!