Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

PureTech Health plc - American Depositary Shares (PRTC)

15.89
-0.36 (-2.22%)
NASDAQ · Last Trade: Mar 22nd, 5:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PureTech Health plc - American Depositary Shares (PRTC)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202616.2516.2515.8315.891,60315.89
3/19/202616.0116.2616.0016.2588116.25
3/18/202616.8816.8816.1016.262,73616.26
3/16/202616.640.0016.6416.411816.41
3/13/202616.7316.9016.5016.641,66016.64
3/12/202616.4016.9716.4016.862,13416.86
3/11/202617.1517.2216.9317.221,14517.22
3/10/202616.7217.6616.7217.3211,34917.32
3/09/202616.4016.8816.4016.408,72516.40
3/06/202616.4118.0016.4116.803,72816.80
3/05/202617.1917.1917.1917.191,09917.19
3/04/202617.1017.1017.1017.1015417.10
3/03/202616.6017.2516.5817.2519,05517.25
3/02/202617.1018.0017.1017.509,50617.50
2/27/202617.0017.0016.7716.7792016.77
2/26/202617.0017.0016.6516.655,53216.65
2/25/202617.5017.5417.3217.543,59817.54
2/24/202617.5118.1317.3418.137,93718.13
2/20/202618.080.0018.0817.6161317.61
2/19/202618.0818.4618.0818.082,29118.08
2/18/202617.6517.6517.6517.6540917.65
2/17/202618.0018.0017.8017.803,43717.80
2/10/202617.610.0017.6117.467317.46
2/09/202617.8017.8517.6117.6155617.61
2/06/202617.9018.0917.9018.0938718.09
2/04/202618.800.0018.8018.5043018.50
2/03/202618.8718.9818.6518.8012,55818.80
1/30/202619.110.0019.1118.6924618.69
1/29/202618.9919.1118.9919.111,23719.11
1/27/202619.050.0019.0518.6719618.67
1/26/202618.9319.0518.7019.051,92319.05
1/23/202618.4918.5418.4918.5499518.54
1/22/202618.0619.0717.7019.074,28319.07
1/21/202618.1518.8217.3117.311,11217.31
1/20/202618.2018.7118.1418.1410,23718.14
1/16/202618.8519.9218.7519.218,69819.21
1/15/202618.8219.8518.6419.1715,09219.17
1/14/202618.7918.9718.4318.973,35218.97
1/13/202617.7018.1817.0018.103,22218.10
1/12/202617.6517.8517.6517.851,18817.85
1/09/202617.4017.6017.1617.601,08317.60
1/08/202617.5117.5817.1317.582,25217.58
1/07/202617.0417.7016.6517.401,89017.40
1/06/202617.1317.1316.7916.7986516.79
12/30/202516.990.0016.9916.647616.64
12/29/202516.9916.9916.9916.9962416.99
12/26/202516.7216.7216.7216.7245816.72
12/24/202516.7616.7616.7616.7645616.76
12/23/202517.8517.8516.7516.752,53416.75