PureTech Health PLC (PRTC) Historical Stock Data
27.05 ↓0.84 (-3.01%)
As of April 12, 2024, 9:37am EST.
Historical Data
In the past 30 trading days, PRTC is up 0.27% a day on average. There have been 22 days where PureTech Health PLC closed green and 8 days where PRTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 27.89 | 27.89 | ↑$0.00 (0.00%) | 27.89 | 27.89 | 79 |
| 2024-04-30 | 28.00 | 27.89 | ↓$0.11 (-0.40%) | 27.89 | 28.00 | 458 |
| 2024-04-29 | 28.50 | 28.50 | ↑$0.00 (0.00%) | 28.50 | 28.50 | 479 |
| 2024-04-26 | 28.50 | 28.50 | ↑$0.00 (0.00%) | 28.50 | 28.50 | 500 |
| 2024-04-25 | 27.48 | 27.48 | ↑$0.00 (0.00%) | 27.48 | 27.48 | 41 |
| 2024-04-24 | 27.33 | 27.48 | ↑$0.15 (0.55%) | 27.33 | 27.48 | 327 |
| 2024-04-22 | 26.15 | 26.15 | ↑$0.00 (0.00%) | 26.15 | 26.15 | 37 |
| 2024-04-19 | 26.15 | 26.15 | ↑$0.00 (0.00%) | 26.15 | 26.15 | 179 |
| 2024-04-18 | 26.94 | 26.94 | ↑$0.00 (0.00%) | 26.94 | 26.94 | 228 |
| 2024-04-17 | 26.94 | 26.94 | ↑$0.00 (0.00%) | 26.94 | 26.94 | 331 |
| 2024-04-16 | 25.48 | 25.48 | ↑$0.00 (0.00%) | 25.48 | 25.48 | 117 |
| 2024-04-15 | 25.48 | 25.48 | ↑$0.00 (0.00%) | 25.48 | 25.48 | 649 |
| 2024-04-12 | 27.05 | 27.05 | ↑$0.00 (0.00%) | 27.05 | 27.05 | 274 |
| 2024-04-11 | 27.60 | 27.93 | ↑$0.33 (1.20%) | 27.60 | 28.00 | 2.92K |
| 2024-04-10 | 27.89 | 27.85 | ↓$0.04 (-0.14%) | 27.85 | 27.99 | 4.55K |
| 2024-04-09 | 27.90 | 27.84 | ↓$0.06 (-0.22%) | 27.80 | 27.90 | 2.47K |
| 2024-04-08 | 28.23 | 27.99 | ↓$0.24 (-0.83%) | 27.90 | 29.20 | 1.81K |
| 2024-04-05 | 28.02 | 28.09 | ↑$0.07 (0.25%) | 27.85 | 29.07 | 12.09K |
| 2024-04-04 | 28.03 | 29.70 | ↑$1.67 (5.96%) | 27.95 | 34.00 | 17.72K |
| 2024-04-03 | 27.62 | 27.95 | ↑$0.33 (1.19%) | 27.62 | 27.95 | 5.41K |
| 2024-04-02 | 28.04 | 27.79 | ↓$0.25 (-0.90%) | 27.79 | 28.04 | 2.90K |
| 2024-04-01 | 30.00 | 30.00 | ↑$0.00 (0.00%) | 30.00 | 30.00 | 654 |
| 2024-03-28 | 28.66 | 28.50 | ↓$0.16 (-0.56%) | 28.36 | 28.66 | 5.05K |
| 2024-03-27 | 28.55 | 28.66 | ↑$0.11 (0.39%) | 28.51 | 28.71 | 2.53K |
| 2024-03-26 | 29.01 | 29.40 | ↑$0.39 (1.34%) | 28.20 | 29.50 | 4.48K |
| 2024-03-25 | 29.02 | 28.76 | ↓$0.26 (-0.90%) | 28.13 | 29.02 | 3.34K |
| 2024-03-22 | 27.54 | 27.54 | ↑$0.00 (0.00%) | 27.54 | 27.54 | 14 |
| 2024-03-21 | 27.60 | 27.54 | ↓$0.06 (-0.21%) | 27.54 | 27.87 | 1.13K |
| 2024-03-20 | 28.00 | 28.00 | ↑$0.00 (0.00%) | 28.00 | 28.00 | 557 |
| 2024-03-19 | 28.02 | 28.38 | ↑$0.36 (1.28%) | 28.00 | 28.62 | 9.99K |
Create an account or log in to view more rows.
$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!
$PRTC cup and handle dont play
$PRTC Bears get cremated today
$PRTC Pamp it higher...
$PRTC whats the news????