PureTech Health PLC (PRTC) Historical Stock Data
16.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRTC is down -0.02% 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 |
|---|---|---|---|---|---|---|
| 2025-12-02 | 16.79 | 16.79 | ↑$0.00 (0.00%) | 16.79 | 16.79 | 391 |
| 2025-12-01 | 16.42 | 16.79 | ↑$0.37 (2.24%) | 16.42 | 16.79 | 0.97K |
| 2025-11-28 | 16.59 | 16.70 | ↑$0.11 (0.66%) | 16.58 | 16.83 | 3.44K |
| 2025-11-26 | 15.88 | 16.00 | ↑$0.13 (0.79%) | 15.88 | 16.22 | 1.65K |
| 2025-11-25 | 16.13 | 15.99 | ↓$0.14 (-0.87%) | 15.80 | 16.24 | 5.11K |
| 2025-11-24 | 15.77 | 15.77 | ↑$0.00 (0.00%) | 15.77 | 15.77 | 796 |
| 2025-11-21 | 15.71 | 15.93 | ↑$0.22 (1.40%) | 15.50 | 15.93 | 2.85K |
| 2025-11-20 | 16.08 | 16.08 | ↑$0.00 (0.00%) | 16.08 | 16.08 | 2.69K |
| 2025-11-19 | 15.82 | 15.82 | ↑$0.00 (0.00%) | 15.82 | 15.82 | 1.09K |
| 2025-11-18 | 15.76 | 15.70 | ↓$0.06 (-0.38%) | 15.70 | 15.82 | 2.30K |
| 2025-11-17 | 16.16 | 16.02 | ↓$0.14 (-0.87%) | 15.86 | 16.31 | 5.38K |
| 2025-11-14 | 16.14 | 16.16 | ↑$0.02 (0.15%) | 16.14 | 16.16 | 0.93K |
| 2025-11-13 | 16.65 | 16.34 | ↓$0.31 (-1.89%) | 16.34 | 17.69 | 1.64K |
| 2025-11-12 | 16.25 | 16.80 | ↑$0.55 (3.38%) | 16.25 | 16.80 | 2.07K |
| 2025-11-11 | 16.69 | 16.34 | ↓$0.35 (-2.10%) | 16.22 | 17.56 | 47.44K |
| 2025-11-07 | 16.98 | 17.50 | ↑$0.52 (3.06%) | 16.98 | 17.50 | 5.87K |
| 2025-11-06 | 16.63 | 17.24 | ↑$0.61 (3.70%) | 16.63 | 17.85 | 7.88K |
| 2025-11-05 | 17.00 | 17.00 | ↑$0.00 (0.00%) | 17.00 | 17.00 | 194 |
| 2025-11-04 | 17.22 | 17.10 | ↓$0.12 (-0.70%) | 17.10 | 17.22 | 731 |
| 2025-11-03 | 17.85 | 17.75 | ↓$0.10 (-0.56%) | 17.42 | 17.85 | 0.93K |
| 2025-10-31 | 17.57 | 17.78 | ↑$0.20 (1.17%) | 17.49 | 17.85 | 3.01K |
| 2025-10-30 | 17.50 | 17.00 | ↓$0.50 (-2.86%) | 17.00 | 17.50 | 1.54K |
| 2025-10-29 | 17.59 | 17.75 | ↑$0.16 (0.94%) | 17.59 | 17.75 | 1.08K |
| 2025-10-28 | 17.35 | 17.20 | ↓$0.15 (-0.86%) | 17.20 | 17.35 | 889 |
| 2025-10-24 | 17.74 | 17.74 | ↑$0.00 (0.00%) | 17.65 | 17.77 | 3.86K |
| 2025-10-23 | 17.82 | 16.66 | ↓$1.16 (-6.52%) | 16.66 | 17.82 | 410 |
| 2025-10-22 | 17.99 | 17.92 | ↓$0.07 (-0.39%) | 17.92 | 17.99 | 2.50K |
| 2025-10-21 | 18.36 | 18.36 | ↑$0.00 (0.00%) | 18.36 | 18.36 | 511 |
| 2025-10-20 | 18.46 | 18.18 | ↓$0.28 (-1.52%) | 18.18 | 18.93 | 3.17K |
| 2025-10-17 | 17.77 | 18.00 | ↑$0.23 (1.29%) | 17.26 | 18.00 | 3.49K |
Create an account or log in to view more rows.
$PRTC is it Monday yet?
$PRTC I already know
tomorrow the bulls going to say "next week" just like every week.
$PRTC HODL
$PRTC lol who sold
$PRTC lock and load
$PRTC Mindset is key
$PRTC has just been halted from trading due to volatility.
$PRTC Rug pull soon?
$PRTC gimme gimme
$PRTC Starting a small position