Free Trial

PureTech Health (PRTC) Stock Chart & Stock Price History

→ America could fall from this event (From Porter & Company) (Ad)
Free PRTC Stock Alerts
$27.52
0.00 (0.00%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

PureTech Health Stock Price Performance

5 Day
Performance
+0.22%
1 Month
Performance
+1.74%
3 Month
Performance
+24.81%
6 Month
Performance
+30.92%
Year-To-Date
Performance
-2.34%
1 Year
Performance
-1.36%
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

Ad Chaikin Analytics
Did Intel Just Dethrone Nvidia?
Intel (INTC) just announced a brand-new AI venture - the Aurora supercomputer. This computer was specifically designed for artificial intelligence and is now the fastest AI-centered computer on the planet.
You can get all the details here.

PRTC Stock Chart for Tuesday, May, 14, 2024

PRTC Chart by TradingView

PureTech Health Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$27.46$27.52
+0.22%		$28.21$27.521,203 shs$742.91 million
05/10/2024$27.46$27.46$27.46$27.46160 shs$741.28 million
05/09/2024$27.95$27.46
-1.75%		$27.46$27.4679 shs$741.28 million
05/08/2024$27.46$27.95
+1.78%		$27.95$27.8178 shs$754.51 million
05/07/2024$27.39$27.46
+0.26%		$29.52$27.462,477 shs$741.42 million
05/06/2024$28.47$27.39
-3.80%		$27.43$26.951,464 shs$739.53 million
05/03/2024$27.97$28.47
+1.79%		$28.47$28.47294 shs$768.71 million
05/02/2024$27.89$27.97
+0.29%		$27.97$27.97250 shs$755.19 million
05/01/2024$27.89$27.89$27.89$27.8979 shs$753.01 million
04/30/2024$28.50$27.89
-2.14%		$28.00$27.89458 shs$753.01 million
04/29/2024$28.50$28.50$28.50$28.50479 shs$769.50 million
04/26/2024$27.48$28.50
+3.71%		$28.50$28.50500 shs$769.50 million
04/25/2024$27.48$27.48$27.48$27.4841 shs$741.96 million
04/24/2024$26.15$27.48
+5.09%		$27.48$27.33327 shs$741.96 million
04/23/2024$26.15$26.15$26.15$26.15150 shs$706.05 million
04/22/2024$26.15$26.15$26.15$26.1537 shs$706.05 million
04/19/2024$26.94$26.15
-2.91%		$26.15$26.15177 shs$705.92 million
04/18/2024$26.94$26.94$26.94$26.94228 shs$727.25 million
04/17/2024$25.48$26.94
+5.71%		$26.94$26.94331 shs$727.25 million
04/16/2024$25.48$25.48$25.48$25.48117 shs$687.96 million
04/15/2024$27.05$25.48
-5.80%		$25.48$25.48649 shs$687.96 million
04/12/2024$27.93$27.05
-3.15%		$27.05$27.05274 shs$730.35 million
04/11/2024$27.85$27.93
+0.29%		$28.00$27.602,924 shs$754.11 million
04/10/2024$27.84$27.85
+0.04%		$27.99$27.854,554 shs$751.95 million
04/09/2024$27.99$27.84
-0.54%		$27.90$27.802,474 shs$751.68 million
04/08/2024$28.09$27.99
-0.36%		$29.20$27.901,812 shs$755.73 million
04/05/2024$28.88$28.09
-2.74%		$29.07$27.8512,093 shs$758.43 million
04/04/2024$27.95$28.88
+3.33%		$34.00$27.9717,720 shs$779.76 million
04/03/2024$27.79$27.95
+0.58%		$27.95$27.625,408 shs$754.65 million
04/02/2024$29.99$27.79
-7.34%		$28.04$27.792,900 shs$750.33 million
04/01/2024$28.50$29.99
+5.23%		$29.99$28.50654 shs$809.73 million
03/29/2024$28.65$28.50
-0.52%		$28.66$28.365,054 shs$769.50 million
03/28/2024$28.66$28.65
-0.03%		$28.84$28.365,054 shs$773.55 million
03/27/2024$29.40$28.66
-2.52%		$28.71$28.512,527 shs$773.82 million
03/26/2024$30.91$29.40
-4.89%		$29.50$28.204,481 shs$793.80 million
03/25/2024$27.54$30.91
+12.24%		$30.91$28.133,339 shs$834.57 million
03/22/2024$27.54$27.54$27.54$27.5414 shs$743.58 million
03/21/2024$28.00$27.54
-1.64%		$27.87$27.541,131 shs$743.58 million
03/20/2024$28.38$28.00
-1.33%		$28.00$28.00557 shs$755.86 million
03/19/2024$25.85$28.38
+9.78%		$28.62$28.009,988 shs$766.19 million
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/18/2024$25.58$25.85
+1.06%		$25.95$25.52575 shs$697.95 million
03/15/2024$25.58$24.67
-3.56%		$25.65$24.67298 shs$665.97 million
03/14/2024$25.81$25.58
-0.89%		$25.58$25.47709 shs$690.66 million
03/13/2024$25.57$25.81
+0.94%		$25.82$25.811,014 shs$696.87 million
03/12/2024$25.57$25.57$25.57$25.57400 shs$690.39 million
03/11/2024$25.57$25.57$25.57$25.57102 shs$690.39 million
03/08/2024$24.50$25.57
+4.37%		$25.57$25.57827 shs$690.39 million
03/07/2024$25.57$24.50
-4.18%		$24.97$24.50883 shs$661.50 million
03/06/2024$24.71$25.57
+3.48%		$25.59$25.424,009 shs$690.39 million
03/05/2024$25.46$24.71
-2.95%		$24.71$24.71636 shs$667.17 million
03/04/2024$26.73$25.46
-4.75%		$25.72$25.233,365 shs$687.42 million
03/01/2024$25.20$25.73
+2.10%		$26.73$24.20826 shs$694.58 million
02/29/2024$26.07$25.20
-3.34%		$26.00$25.202,334 shs$680.40 million
02/28/2024$26.12$26.07
-0.19%		$26.07$26.07911 shs$703.89 million
02/27/2024$26.30$26.12
-0.68%		$27.73$26.102,504 shs$705.24 million
02/26/2024$26.81$26.30
-1.90%		$27.79$26.302,744 shs$710.10 million
02/23/2024$24.40$26.81
+9.88%		$29.11$26.2535,526 shs$723.87 million
02/22/2024$23.00$24.40
+6.09%		$25.50$23.9019,720 shs$658.80 million
02/21/2024$26.12$23.00
-11.95%		$24.19$22.957,098 shs$620.98 million
02/20/2024$23.00$26.12
+13.57%		$26.12$23.921,036 shs$705.24 million
02/19/2024$23.00$23.00$23.94$23.00800 shs$621 million
02/16/2024$23.30$23.00
-1.29%		$23.94$23.00846 shs$621.46 million
02/15/2024$22.05$23.30
+5.67%		$23.30$23.30694 shs$629.57 million
02/14/2024$23.97$22.05
-8.01%		$22.05$22.05240 shs$595.79 million
02/13/2024$23.02$23.97
+4.13%		$23.97$23.97223 shs$647.67 million

Related Companies:
This page (NASDAQ:PRTC) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Did Intel Just Dethrone Nvidia?
Chaikin Analytics
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Charles Payne Demystifies Options
Unstoppable Prosperity
The only AI company you should be looking at
Behind the Markets
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Elon to Transform U.S. Economy?
Porter & Company