PureTech Health (PRTC) Stock Chart & Stock Price History → Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad) Free PRTC Stock Alerts $30.00 +0.75 (+2.56%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends PureTech Health Stock Price Performance5 Day Performance+2.56%1 Month Performance+5.26%3 Month Performance+15.07%6 Month Performance+47.06%Year-To-Date Performance+6.46%1 Year Performance+10.82% Receive PRTC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for PureTech Health and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Timothy SykesTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…Click here to see a unique election-year trade PRTC Stock Chart for Tuesday, May, 28, 2024 PRTC Chart by TradingView PureTech Health Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$29.25$30.00+2.56%$30.00$29.8961 shs$811.20 million05/27/2024$29.25$29.25$29.40$29.251,000 shs$790.95 million05/24/2024$29.25$29.25$29.25$29.254 shs$790.92 million05/23/2024$29.50$29.25-0.85%$29.40$29.251,061 shs$790.92 million05/22/2024$29.50$29.50$29.50$29.5062 shs$797.68 million05/21/2024$28.68$29.50+2.86%$29.50$29.50461 shs$797.68 million Get the Latest News and Ratings for PRTC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for PureTech Health and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$28.68$28.68$28.68$28.68365 shs$775.54 million05/17/2024$28.68$27.90-2.72%$28.66$27.90115 shs$754.42 million05/16/2024$28.51$28.68+0.60%$29.03$27.113,043 shs$775.54 million05/15/2024$27.52$28.51+3.60%$28.51$28.341,591 shs$770.91 million05/14/2024$27.52$27.52$27.52$27.5256 shs$744.15 million05/13/2024$27.46$27.52+0.22%$28.21$27.521,203 shs$742.91 million05/10/2024$27.46$27.46$27.46$27.46160 shs$741.28 million05/09/2024$27.95$27.46-1.75%$27.46$27.4679 shs$741.28 million05/08/2024$27.46$27.95+1.78%$27.95$27.8178 shs$754.51 million05/07/2024$27.39$27.46+0.26%$29.52$27.462,477 shs$741.42 million05/06/2024$28.47$27.39-3.80%$27.43$26.951,464 shs$739.53 million05/03/2024$27.97$28.47+1.79%$28.47$28.47294 shs$768.71 million05/02/2024$27.89$27.97+0.29%$27.97$27.97250 shs$755.19 million05/01/2024$27.89$27.89$27.89$27.8979 shs$753.01 million04/30/2024$28.50$27.89-2.14%$28.00$27.89458 shs$753.01 million04/29/2024$28.50$28.50$28.50$28.50479 shs$769.50 million04/26/2024$27.48$28.50+3.71%$28.50$28.50500 shs$769.50 million04/25/2024$27.48$27.48$27.48$27.4841 shs$741.96 million04/24/2024$26.15$27.48+5.09%$27.48$27.33327 shs$741.96 million04/23/2024$26.15$26.15$26.15$26.15150 shs$706.05 million04/22/2024$26.15$26.15$26.15$26.1537 shs$706.05 million04/19/2024$26.94$26.15-2.91%$26.15$26.15177 shs$705.92 million04/18/2024$26.94$26.94$26.94$26.94228 shs$727.25 million04/17/2024$25.48$26.94+5.71%$26.94$26.94331 shs$727.25 million04/16/2024$25.48$25.48$25.48$25.48117 shs$687.96 million04/15/2024$27.05$25.48-5.80%$25.48$25.48649 shs$687.96 million04/12/2024$27.93$27.05-3.15%$27.05$27.05274 shs$730.35 million04/11/2024$27.85$27.93+0.29%$28.00$27.602,924 shs$754.11 million04/10/2024$27.84$27.85+0.04%$27.99$27.854,554 shs$751.95 million04/09/2024$27.99$27.84-0.54%$27.90$27.802,474 shs$751.68 million04/08/2024$28.09$27.99-0.36%$29.20$27.901,812 shs$755.73 million04/05/2024$28.88$28.09-2.74%$29.07$27.8512,093 shs$758.43 million04/04/2024$27.95$28.88+3.33%$34.00$27.9717,720 shs$779.76 million04/03/2024$27.79$27.95+0.58%$27.95$27.625,408 shs$754.65 millionDigitizing the $11T commodities sector with one tiny stock (Ad)One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector. It’s an opportunity that likely won’t stay at these levels for long04/02/2024$29.99$27.79-7.34%$28.04$27.792,900 shs$750.33 million04/01/2024$28.50$29.99+5.23%$29.99$28.50654 shs$809.73 million03/29/2024$28.65$28.50-0.52%$28.66$28.365,054 shs$769.50 million03/28/2024$28.66$28.65-0.03%$28.84$28.365,054 shs$773.55 million03/27/2024$29.40$28.66-2.52%$28.71$28.512,527 shs$773.82 million03/26/2024$30.91$29.40-4.89%$29.50$28.204,481 shs$793.80 million03/25/2024$27.54$30.91+12.24%$30.91$28.133,339 shs$834.57 million03/22/2024$27.54$27.54$27.54$27.5414 shs$743.58 million03/21/2024$28.00$27.54-1.64%$27.87$27.541,131 shs$743.58 million03/20/2024$28.38$28.00-1.33%$28.00$28.00557 shs$755.86 million03/19/2024$25.85$28.38+9.78%$28.62$28.009,988 shs$766.19 million03/18/2024$25.58$25.85+1.06%$25.95$25.52575 shs$697.95 million03/15/2024$25.58$24.67-3.56%$25.65$24.67298 shs$665.97 million03/14/2024$25.81$25.58-0.89%$25.58$25.47709 shs$690.66 million03/13/2024$25.57$25.81+0.94%$25.82$25.811,014 shs$696.87 million03/12/2024$25.57$25.57$25.57$25.57400 shs$690.39 million03/11/2024$25.57$25.57$25.57$25.57102 shs$690.39 million03/08/2024$24.50$25.57+4.37%$25.57$25.57827 shs$690.39 million03/07/2024$25.57$24.50-4.18%$24.97$24.50883 shs$661.50 million03/06/2024$24.71$25.57+3.48%$25.59$25.424,009 shs$690.39 million03/05/2024$25.46$24.71-2.95%$24.71$24.71636 shs$667.17 million03/04/2024$26.73$25.46-4.75%$25.72$25.233,365 shs$687.42 million03/01/2024$25.20$25.73+2.10%$26.73$24.20826 shs$694.58 million02/29/2024$26.07$25.20-3.34%$26.00$25.202,334 shs$680.40 million02/28/2024$26.12$26.07-0.19%$26.07$26.07911 shs$703.89 million02/27/2024$26.30$26.12-0.68%$27.73$26.102,504 shs$705.24 million Related Companies: AUPH Stock Price Chart LBPH Stock Price Chart ARCT Stock Price Chart NRIX Stock Price Chart IMNM Stock Price Chart TNGX Stock Price Chart ZNTL Stock Price Chart IRON Stock Price Chart PRAX Stock Price Chart PAHC Stock Price Chart Receive PRTC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for PureTech Health and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PRTC) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersRevealed: The Unknown Biotech Powering AI in HealthcareBehind the MarketsThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaWARNING about the death of the U.S. dollar…Colonial MetalsDigitizing the $11T commodities sector with one tiny stockResource Stock DigestTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsElon’s New Device is About to Shock the WorldInvestorPlaceHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding PureTech Health plc Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.