Want to see PRTCY full AI Analyst Report?
PureTech Health (PRTCY) Historical Prices
43 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | +3.85% | 0 | 0.00 |
| Nov 02, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | +1.85% | 0 | 0.00 |
| Oct 30, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | +0.01% | 0 | 0.00 |
| Oct 29, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | +0.55% | 0 | 0.00 |
| Oct 28, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.43% | 0 | 0.00 |
| Oct 27, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | +3.24% | 0 | 0.00 |
| Oct 26, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | +3.34% | 0 | 0.00 |
| Oct 23, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -4.86% | 0 | 0.00 |
| Oct 22, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | +1.08% | 0 | 0.00 |
| Oct 21, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | +0.50% | 0 | 0.00 |
| Oct 20, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.87% | 0 | 0.00 |
| Oct 19, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | +0.43% | 0 | 0.00 |
| Oct 16, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | +1.29% | 0 | 0.00 |
| Oct 15, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | +0.89% | 0 | 0.00 |
| Oct 14, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | +1.09% | 0 | 0.00 |
| Oct 13, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.49% | 0 | 0.00 |
| Oct 12, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | +1.40% | 0 | 0.00 |
| Oct 09, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | +2.77% | 0 | 0.00 |
| Oct 08, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -1.94% | 0 | 0.00 |
| Oct 07, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | +0.65% | 0 | 0.00 |
| Oct 06, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | +1.74% | 0 | 0.00 |
| Oct 05, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.39% | 0 | 0.00 |
| Oct 02, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -2.25% | 0 | 0.00 |
| Oct 01, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -4.36% | 0 | 0.00 |
| Sep 30, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | +1.23% | 0 | 0.00 |
| Sep 29, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -1.46% | 0 | 0.00 |
| Sep 28, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | +1.08% | 0 | 0.00 |
| Sep 25, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -1.19% | 0 | 0.00 |
| Sep 24, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.34% | 0 | 0.00 |
| Sep 23, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | +2.74% | 0 | 0.00 |
| Sep 22, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -7.46% | 0 | 0.00 |
| Sep 21, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -1.21% | 0 | 0.00 |
| Sep 18, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.75% | 0 | 0.00 |
| Sep 17, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | +2.74% | 0 | 0.00 |
| Sep 16, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.59% | 0 | 0.00 |
| Sep 15, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | +0.44% | 0 | 0.00 |
| Sep 14, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.40% | 0 | 0.00 |
| Sep 11, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.97% | 0 | 0.00 |
| Sep 10, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.42% | 0 | 0.00 |
| Sep 09, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.42% | 0 | 0.00 |
| Sep 08, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | +0.11% | 0 | 0.00 |
| Sep 07, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -3.53% | 0 | 0.00 |
| Sep 03, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | +4.77% | 0 | 0.00 |
| Sep 02, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.25% | 0 | 0.00 |
| Sep 01, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -4.58% | 0 | 0.00 |
| Aug 31, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.12% | 623 | 0.40 |
| Aug 28, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.06% | 0 | 0.00 |
| Aug 27, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | +4.60% | 0 | 0.00 |
| Aug 26, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.99% | 0 | 0.00 |
