Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free PRTC Stock Alerts

PureTech Health (PRTC) Stock Chart & Stock Price History

$22.51
+0.11 (+0.49%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

PureTech Health Stock Price Performance

5 Day
Performance
+2.79%
1 Month
Performance
-8.12%
3 Month
Performance
-21.02%
6 Month
Performance
-12.17%
Year-To-Date
Performance
-20.12%
1 Year
Performance
-21.29%
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 Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

PRTC Stock Chart for Saturday, July, 27, 2024

PRTC Chart by TradingView

PureTech Health Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$22.40$22.51
+0.49%		$22.51$22.511,709 shs$538.66 million
07/25/2024$22.50$22.40
-0.44%		$22.51$22.401,118 shs$536.03 million
07/24/2024$22.50$22.50
0.00%		$22.50$22.29385 shs$538.42 million
07/23/2024$21.90$22.50
+2.74%		$22.50$21.942,098 shs$538.43 million
07/22/2024$22.10$21.90
-0.90%		$21.93$21.90946 shs$524.11 million
07/19/2024$22.50$22.10
-1.78%		$22.15$22.101,362 shs$528.85 million
07/18/2024$22.50$22.50
0.00%		$22.50$22.402,741 shs$538.42 million
07/17/2024$23.20$22.50
-3.02%		$22.50$21.88618 shs$538.47 million
07/16/2024$22.65$23.20
+2.43%		$23.20$22.232,770 shs$555.18 million
07/15/2024$23.88$22.65
-5.13%		$23.59$22.65432 shs$542.01 million
07/12/2024$23.60$23.88
+1.17%		$23.88$23.78975 shs$571.33 million
07/11/2024$24.32$23.60
-2.96%		$23.64$23.001,011 shs$564.75 million
07/10/2024$21.63$24.32
+12.44%		$24.41$22.6310,227 shs$581.98 million
07/09/2024$23.00$21.63
-5.96%		$22.75$21.633,614 shs$585.74 million
07/08/2024$22.03$23.00
+4.40%		$23.77$22.798,900 shs$622.86 million
07/05/2024$23.11$22.03
-4.67%		$23.98$22.037,693 shs$596.57 million
07/04/2024$23.11$23.11$23.11$22.821,159 shs$625.82 million
07/03/2024$24.20$23.11
-4.50%		$23.11$22.821,159 shs$625.82 million
07/02/2024$23.00$24.20
+5.22%		$24.20$23.71342 shs$655.34 million
07/01/2024$25.00$23.00
-8.00%		$24.25$23.003,026 shs$622.84 million
06/28/2024$24.50$25.00
+2.04%		$26.79$23.762,453 shs$677 million
06/27/2024$23.78$24.50
+3.03%		$24.50$24.49800 shs$663.46 million
06/26/2024$24.38$23.78
-2.46%		$26.00$23.784,566 shs$643.96 million
06/25/2024$24.55$24.38
-0.69%		$24.38$23.777,091 shs$660.21 million
06/24/2024$28.39$24.55
-13.53%		$26.00$24.554,632 shs$664.81 million
06/21/2024$27.31$28.39
+3.95%		$28.39$26.56621 shs$768.80 million
06/20/2024$27.64$27.31
-1.19%		$27.42$27.241,001 shs$739.58 million
06/19/2024$27.64$27.64$27.64$27.64193 shs$748.49 million
06/18/2024$28.79$27.64
-3.99%		$27.64$27.64193 shs$748.49 million
06/17/2024$29.80$28.79
-3.39%		$28.79$28.49877 shs$779.63 million
06/14/2024$29.85$29.80
-0.17%		$29.80$29.80130 shs$806.98 million
06/13/2024$29.80$29.85
+0.17%		$29.99$29.801,043 shs$808.34 million
06/12/2024$29.80$29.80$29.80$29.80163 shs$806.98 million
06/11/2024$29.18$29.80
+2.13%		$29.80$29.80297 shs$806.98 million
06/10/2024$29.92$29.18
-2.47%		$29.18$29.001,942 shs$789.05 million
06/07/2024$29.92$29.92$29.92$29.9289 shs$809.04 million
06/06/2024$29.92$29.92$29.92$29.92211 shs$809.04 million
06/05/2024$30.15$29.92
-0.76%		$29.92$29.92130 shs$809.04 million
06/04/2024$29.60$30.15
+1.86%		$30.41$29.92376 shs$815.26 million
06/03/2024$32.98$29.60
-10.25%		$31.00$29.601,602 shs$800.38 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
05/31/2024$30.17$31.30
+3.75%		$32.98$30.15466 shs$846.35 million
05/30/2024$29.25$30.17
+3.15%		$30.17$30.17820 shs$815.80 million
05/29/2024$30.00$29.25
-2.50%		$29.25$29.25118 shs$790.92 million
05/28/2024$29.25$30.00
+2.56%		$30.00$29.8961 shs$811.20 million
05/27/2024$29.25$29.25$29.40$29.251,000 shs$790.95 million
05/24/2024$29.25$29.25$29.25$29.254 shs$790.92 million
05/23/2024$29.50$29.25
-0.85%		$29.40$29.251,061 shs$790.92 million
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

Related Companies:
This page (NASDAQ:PRTC) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Former Hedge Fund Manager Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored