PureTech Health plc (PRTC) Historical Stock Data

23.19 ↑0.04 (0.17%)
As of Market Close on May 24th, 2022.

Historical Data

In the past 30 trading days, PRTC is down -0.24% a day on average. There have been 18 days where PureTech Health plc closed green and 12 days where PRTC closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2423.0023.19↑$0.19 (0.83%)22.9923.883.06K
2022-05-2323.6023.15↓$0.45 (-1.91%)23.0024.1510.29K
2022-05-2023.4024.18↑$0.78 (3.33%)23.0025.9727.78K
2022-05-1921.3022.80↑$1.50 (7.04%)21.0025.0045.57K
2022-05-1822.5021.71↓$0.79 (-3.51%)21.0522.905.23K
2022-05-1721.7022.45↑$0.75 (3.44%)21.6023.006.29K
2022-05-1621.6021.60↑$0.00 (0.00%)21.2521.741.75K
2022-05-1322.3821.20↓$1.18 (-5.27%)21.0022.475.50K
2022-05-1221.5021.70↑$0.20 (0.93%)21.4523.504.41K
2022-05-1122.8621.71↓$1.15 (-5.03%)21.2623.5130.06K
2022-05-1021.9121.19↓$0.72 (-3.29%)20.5222.3022.13K
2022-05-0921.4021.88↑$0.48 (2.24%)20.5822.0012.62K
2022-05-0621.5121.49↓$0.02 (-0.09%)18.9121.519.16K
2022-05-0521.8521.85↑$0.00 (0.00%)21.4022.504.80K
2022-05-0423.0121.88↓$1.13 (-4.92%)21.8823.012.64K
2022-05-0321.2022.20↑$1.00 (4.72%)20.8022.301.91K
2022-05-0221.0520.03↓$1.02 (-4.83%)18.9021.443.07K
2022-04-2922.1020.60↓$1.50 (-6.79%)20.0022.105.03K
2022-04-2822.6022.23↓$0.37 (-1.64%)22.2322.601.33K
2022-04-2723.0022.08↓$0.92 (-4.00%)22.0823.899.85K
2022-04-2623.8223.82↑$0.00 (0.00%)23.6023.82217
2022-04-2524.0124.50↑$0.49 (2.04%)23.0024.695.12K
2022-04-2225.6125.61↑$0.00 (0.00%)25.6125.61125
2022-04-2124.6925.61↑$0.92 (3.73%)24.5025.611.48K
2022-04-2024.4025.08↑$0.68 (2.79%)23.8125.103.66K
2022-04-1926.3925.20↓$1.19 (-4.51%)24.1026.706.18K
2022-04-1825.4025.70↑$0.30 (1.16%)25.4026.802.86K
2022-04-1425.6326.75↑$1.12 (4.37%)25.3028.219.46K
2022-04-1326.6927.00↑$0.31 (1.16%)26.1528.008.08K
2022-04-1225.5725.75↑$0.18 (0.70%)25.5727.201.77K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$PRTC watch this fly!!!!

0 Like Report