PureTech Health plc - American Depositary Shares (PRTC)
16.90
-0.20 (-1.17%)
NASDAQ · Last Trade: Sep 28th, 6:19 AM EDT
Historical Prices For PureTech Health plc - American Depositary Shares (PRTC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/26/2025 | 16.90 | 16.90 | 16.90 | 16.90 | 616 | 16.90 |
| 9/25/2025 | 17.20 | 17.20 | 17.10 | 17.10 | 2,053 | 17.10 |
| 9/24/2025 | 17.30 | 17.50 | 17.24 | 17.31 | 4,251 | 17.31 |
| 9/23/2025 | 17.25 | 17.30 | 16.95 | 16.95 | 2,388 | 16.95 |
| 9/22/2025 | 16.91 | 17.12 | 16.35 | 16.35 | 5,413 | 16.35 |
| 9/19/2025 | 16.59 | 17.27 | 16.20 | 16.20 | 26,645 | 16.20 |
| 9/18/2025 | 14.90 | 15.29 | 14.50 | 14.70 | 6,824 | 14.70 |
| 9/17/2025 | 14.64 | 14.79 | 14.59 | 14.79 | 12,462 | 14.79 |
| 9/16/2025 | 14.91 | 15.00 | 14.59 | 14.70 | 5,528 | 14.70 |
| 9/15/2025 | 15.79 | 15.79 | 15.39 | 15.39 | 3,265 | 15.39 |
| 9/12/2025 | 16.28 | 16.29 | 16.08 | 16.08 | 1,787 | 16.08 |
| 9/11/2025 | 15.86 | 16.46 | 15.75 | 16.31 | 7,279 | 16.31 |
| 9/10/2025 | 16.26 | 16.62 | 16.11 | 16.62 | 1,640 | 16.62 |
| 9/09/2025 | 15.90 | 16.75 | 15.88 | 16.75 | 8,671 | 16.75 |
| 9/08/2025 | 16.43 | 16.43 | 16.43 | 16.43 | 870 | 16.43 |
| 9/05/2025 | 16.45 | 16.50 | 16.10 | 16.23 | 8,633 | 16.23 |
| 9/04/2025 | 16.05 | 16.22 | 15.86 | 15.86 | 1,750 | 15.86 |
| 9/03/2025 | 15.82 | 15.88 | 15.82 | 15.82 | 3,318 | 15.82 |
| 9/02/2025 | 15.86 | 16.76 | 15.78 | 16.50 | 8,025 | 16.50 |
| 8/29/2025 | 17.13 | 17.99 | 17.07 | 17.07 | 7,445 | 17.07 |
| 8/28/2025 | 17.50 | 18.05 | 17.15 | 17.35 | 13,682 | 17.35 |
| 8/27/2025 | 18.33 | 18.85 | 18.01 | 18.01 | 16,808 | 18.01 |
| 8/26/2025 | 18.44 | 19.63 | 18.14 | 19.63 | 8,249 | 19.63 |
| 8/22/2025 | 18.40 | 0.00 | 19.00 | 19.00 | 80 | 19.00 |
| 8/21/2025 | 18.26 | 18.98 | 18.20 | 18.40 | 7,303 | 18.40 |
| 8/20/2025 | 18.36 | 18.36 | 18.36 | 18.36 | 484 | 18.36 |
| 8/19/2025 | 18.71 | 18.71 | 18.55 | 18.55 | 1,136 | 18.55 |
| 8/18/2025 | 18.54 | 19.84 | 18.54 | 19.84 | 606 | 19.84 |
| 8/15/2025 | 17.87 | 18.78 | 17.87 | 18.01 | 2,412 | 18.01 |
| 8/14/2025 | 17.84 | 17.84 | 17.50 | 17.50 | 5,409 | 17.50 |
| 8/13/2025 | 18.14 | 18.20 | 15.21 | 16.99 | 13,846 | 16.99 |
| 8/12/2025 | 17.24 | 17.50 | 17.17 | 17.50 | 6,186 | 17.50 |
| 8/11/2025 | 17.40 | 17.40 | 17.10 | 17.15 | 4,920 | 17.15 |
| 8/08/2025 | 17.85 | 17.86 | 17.25 | 17.25 | 2,313 | 17.25 |
| 8/07/2025 | 18.03 | 18.03 | 17.69 | 17.95 | 3,237 | 17.95 |
| 8/06/2025 | 18.37 | 18.37 | 18.26 | 18.26 | 797 | 18.26 |
| 8/04/2025 | 19.09 | 0.00 | 19.09 | 18.28 | 49 | 18.28 |
| 8/01/2025 | 18.26 | 19.09 | 18.26 | 19.09 | 1,681 | 19.09 |
| 7/30/2025 | 19.10 | 0.00 | 19.10 | 18.70 | 185 | 18.70 |
| 7/29/2025 | 19.10 | 19.10 | 19.10 | 19.10 | 161 | 19.10 |
| 7/28/2025 | 19.44 | 19.57 | 19.44 | 19.57 | 1,386 | 19.57 |
| 7/25/2025 | 19.25 | 19.50 | 18.17 | 19.07 | 2,754 | 19.07 |
| 7/24/2025 | 18.83 | 19.60 | 18.16 | 19.00 | 4,511 | 19.00 |
| 7/22/2025 | 19.67 | 0.00 | 19.67 | 18.55 | 489 | 18.55 |
| 7/18/2025 | 18.50 | 0.00 | 19.67 | 19.67 | 492 | 19.67 |
| 7/17/2025 | 18.62 | 18.74 | 18.50 | 18.50 | 3,751 | 18.50 |
| 7/16/2025 | 18.76 | 19.05 | 18.60 | 18.60 | 1,521 | 18.60 |
| 7/15/2025 | 18.28 | 18.56 | 17.63 | 17.95 | 976 | 17.95 |
| 7/14/2025 | 17.58 | 17.80 | 17.58 | 17.80 | 1,049 | 17.80 |
| 7/11/2025 | 17.80 | 17.80 | 17.80 | 17.80 | 328 | 17.80 |
| 7/10/2025 | 17.92 | 17.92 | 17.92 | 17.92 | 788 | 17.92 |
| 7/09/2025 | 17.73 | 18.30 | 17.73 | 18.30 | 2,065 | 18.30 |
| 7/08/2025 | 17.60 | 18.08 | 17.48 | 18.08 | 1,834 | 18.08 |
| 7/07/2025 | 17.95 | 18.01 | 17.73 | 18.01 | 2,245 | 18.01 |
| 7/03/2025 | 17.91 | 18.01 | 17.91 | 18.01 | 653 | 18.01 |
| 7/02/2025 | 17.09 | 17.21 | 17.09 | 17.21 | 477 | 17.21 |
| 6/30/2025 | 17.15 | 0.00 | 17.25 | 17.25 | 61 | 17.25 |