S&P 500   4,966.57 (-0.89%)
DOW   37,949.61 (+0.46%)
QQQ   414.40 (-2.13%)
AAPL   165.07 (-1.18%)
MSFT   399.32 (-1.22%)
META   481.12 (-4.12%)
GOOGL   153.90 (-1.35%)
AMZN   174.24 (-2.78%)
TSLA   146.99 (-1.96%)
NVDA   769.04 (-9.17%)
AMD   146.04 (-5.83%)
NIO   3.81 (-4.75%)
BABA   69.08 (+0.29%)
T   16.48 (+0.92%)
F   12.09 (+0.25%)
MU   106.18 (-5.14%)
GE   148.36 (-2.99%)
CGC   7.99 (+2.04%)
DIS   112.17 (-0.23%)
AMC   3.21 (+9.93%)
PFE   25.96 (+2.24%)
PYPL   61.86 (-0.39%)
XOM   119.87 (+1.14%)
S&P 500   4,966.57 (-0.89%)
DOW   37,949.61 (+0.46%)
QQQ   414.40 (-2.13%)
AAPL   165.07 (-1.18%)
MSFT   399.32 (-1.22%)
META   481.12 (-4.12%)
GOOGL   153.90 (-1.35%)
AMZN   174.24 (-2.78%)
TSLA   146.99 (-1.96%)
NVDA   769.04 (-9.17%)
AMD   146.04 (-5.83%)
NIO   3.81 (-4.75%)
BABA   69.08 (+0.29%)
T   16.48 (+0.92%)
F   12.09 (+0.25%)
MU   106.18 (-5.14%)
GE   148.36 (-2.99%)
CGC   7.99 (+2.04%)
DIS   112.17 (-0.23%)
AMC   3.21 (+9.93%)
PFE   25.96 (+2.24%)
PYPL   61.86 (-0.39%)
XOM   119.87 (+1.14%)
S&P 500   4,966.57 (-0.89%)
DOW   37,949.61 (+0.46%)
QQQ   414.40 (-2.13%)
AAPL   165.07 (-1.18%)
MSFT   399.32 (-1.22%)
META   481.12 (-4.12%)
GOOGL   153.90 (-1.35%)
AMZN   174.24 (-2.78%)
TSLA   146.99 (-1.96%)
NVDA   769.04 (-9.17%)
AMD   146.04 (-5.83%)
NIO   3.81 (-4.75%)
BABA   69.08 (+0.29%)
T   16.48 (+0.92%)
F   12.09 (+0.25%)
MU   106.18 (-5.14%)
GE   148.36 (-2.99%)
CGC   7.99 (+2.04%)
DIS   112.17 (-0.23%)
AMC   3.21 (+9.93%)
PFE   25.96 (+2.24%)
PYPL   61.86 (-0.39%)
XOM   119.87 (+1.14%)
S&P 500   4,966.57 (-0.89%)
DOW   37,949.61 (+0.46%)
QQQ   414.40 (-2.13%)
AAPL   165.07 (-1.18%)
MSFT   399.32 (-1.22%)
META   481.12 (-4.12%)
GOOGL   153.90 (-1.35%)
AMZN   174.24 (-2.78%)
TSLA   146.99 (-1.96%)
NVDA   769.04 (-9.17%)
AMD   146.04 (-5.83%)
NIO   3.81 (-4.75%)
BABA   69.08 (+0.29%)
T   16.48 (+0.92%)
F   12.09 (+0.25%)
MU   106.18 (-5.14%)
GE   148.36 (-2.99%)
CGC   7.99 (+2.04%)
DIS   112.17 (-0.23%)
AMC   3.21 (+9.93%)
PFE   25.96 (+2.24%)
PYPL   61.86 (-0.39%)
XOM   119.87 (+1.14%)
Free Trial

PureTech Health (PRTC) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free PRTC Stock Alerts
$26.15
-0.79 (-2.93%)
(As of 10:14 AM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

PureTech Health Stock Price Performance

5 Day
Performance
-3.33%
1 Month
Performance
-7.85%
3 Month
Performance
+11.18%
6 Month
Performance
+33.93%
Year-To-Date
Performance
-7.20%
1 Year
Performance
-4.91%
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 Paradigm Press
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better.
Click here to find out that this 8,788% cryptocurrency is.

PRTC Stock Chart for Friday, April, 19, 2024

PRTC Chart by TradingView

PureTech Health Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Special FREE offer on stock hotsheets (Ad)

These sheets tell you the exact day you should consider buying a stock… And the exact day you should consider selling it… All based on TEN YEARS of historic data and trends. For example, like January 6th through the 12th with Apple… It’s gone up every single year for the last decade. Or like May 26th through June 11th with LULU… Again - it’s gone up every single year for the last decade. Then there’s July 1st through the 21st with Walmart… What happened to WMT?

Click here and I’ll show you
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
02/12/2024$23.97$23.02
-3.96%		$23.02$23.02128 shs$622 million
02/09/2024$23.31$23.97
+2.83%		$23.97$23.97284 shs$648.39 million
02/08/2024$24.99$23.31
-6.72%		$23.74$23.31171 shs$630.54 million
02/07/2024$23.77$24.99
+5.13%		$24.99$24.1178 shs$675.98 million
02/06/2024$23.77$23.77$23.93$23.646,997 shs$642.98 million
02/05/2024$23.95$23.77
-0.75%		$23.93$23.646,992 shs$642.98 million
02/02/2024$24.50$23.95
-2.24%		$24.30$23.953,978 shs$648.57 million
02/01/2024$25.15$24.50
-2.58%		$25.45$24.501,151 shs$663.58 million
01/31/2024$25.62$25.15
-1.83%		$25.21$25.15507 shs$681.06 million
01/30/2024$26.60$25.62
-3.68%		$26.20$25.4410,471 shs$693.79 million
01/29/2024$25.63$26.60
+3.78%		$26.60$26.601,205 shs$720.33 million
01/26/2024$25.24$25.63
+1.55%		$25.79$25.173,181 shs$695.34 million
01/25/2024$25.25$25.24
-0.04%		$25.24$25.15489 shs$684.76 million
01/24/2024$24.50$25.25
+3.06%		$27.80$25.255,490 shs$685.03 million
01/23/2024$24.40$24.50
+0.41%		$24.76$24.168,602 shs$664.69 million
01/22/2024$23.52$24.40
+3.74%		$24.40$23.857,715 shs$661.97 million
01/19/2024$24.00$23.52
-2.00%		$24.25$23.504,195 shs$639.04 million
01/18/2024$24.00$24.00$24.00$23.167,310 shs$652.08 million

Related Companies:
This page (NASDAQ:PRTC) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
The “Perfect Storm” for Gold
Gold Safe Exchange
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Biden’s $374B Giveaway Into This Sector
DTI
He Is Giving Away Bitcoin
Crypto Swap Profits
Your Money is Not Safe
American Alternative
The #1 Crypto for 2024
InvestorPlace
SHOCKING Crypto Leak…
Crypto 101 Media
My biggest AI fear
Paradigm Press