Free Trial

PureTech Health (PRTC) Stock Chart & Stock Price History

$29.50
0.00 (0.00%)
(As of 05/22/2024 ET)

PureTech Health Stock Price Performance

5 Day
Performance
+2.86%
1 Month
Performance
+12.81%
3 Month
Performance
+10.03%
6 Month
Performance
+41.35%
Year-To-Date
Performance
+4.68%
1 Year
Performance
+12.94%
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

PRTC Stock Chart for Thursday, May, 23, 2024

PureTech Health Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2024$29.50$29.50$29.50$29.5062 shs$797.68 million
05/21/2024$28.68$29.50
+2.86%
$29.50$29.50461 shs$797.68 million
05/20/2024$28.68$28.68$28.68$28.68365 shs$775.54 million
05/17/2024$28.68$27.90
-2.72%
$28.66$27.90115 shs$754.42 million
05/16/2024$28.51$28.68
+0.60%
$29.03$27.113,043 shs$775.54 million
05/15/2024$27.52$28.51
+3.60%
$28.51$28.341,591 shs$770.91 million
05/14/2024$27.52$27.52$27.52$27.5256 shs$744.15 million
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
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem (Ad)

Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as 4,744%. Now, if you’re like everybody else, you want to know what Nvidia’s doing next … and who they’re going to partner with …

Find out details on these three critical Nvidia partners immediately.
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
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

This page (NASDAQ:PRTC) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners