5 DAY PERFORMANCE
+4.12%
1 MONTH PERFORMANCE
-1.37%
3 MONTH PERFORMANCE
-8.16%
6 MONTH PERFORMANCE
-4.74%
YEAR-TO-DATE PERFORMANCE
+1.25%
1 YEAR PERFORMANCE
-27.59%
PureTech Health plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $16.82 | $17.00 (1.07%) | $17.00 | $16.82 | 567 | $458.42 M |
| 03/11/2025 | $16.78 | $16.78 (0%) | $16.78 | $16.78 | 0 | $452.49 M |
| 03/10/2025 | $17.54 | $16.78 (-4.33%) | $17.80 | $16.78 | 1,528 | $452.49 M |
| 03/07/2025 | $18.03 | $17.95 (-0.44%) | $19.46 | $17.95 | 7,500 | $484.04 M |
| 03/06/2025 | $18.22 | $18.22 (0%) | $18.22 | $18.22 | 200 | $491.32 M |
| 03/05/2025 | $18.74 | $18.74 (0%) | $18.74 | $18.74 | 325 | $505.34 M |
| 03/04/2025 | $18.26 | $18.30 (0.22%) | $18.60 | $18.04 | 2,200 | $493.47 M |
| 03/03/2025 | $18.27 | $18.30 (0.16%) | $18.52 | $18.27 | 3,307 | $493.47 M |
| 02/28/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 1,100 | $479.99 M |
| 02/27/2025 | $18.89 | $18.89 (0%) | $18.89 | $18.89 | 0 | $509.38 M |
| 02/26/2025 | $18.89 | $18.89 (0%) | $18.89 | $18.89 | 444 | $509.38 M |
| 02/25/2025 | $17.99 | $18.20 (1.17%) | $18.54 | $17.95 | 2,638 | $490.78 M |
| 02/24/2025 | $18.47 | $18.47 (0%) | $18.47 | $18.47 | 0 | $498.06 M |
| 02/21/2025 | $18.47 | $18.47 (0%) | $18.47 | $18.47 | 200 | $498.06 M |
| 02/20/2025 | $18.89 | $18.35 (-2.86%) | $18.89 | $18.35 | 2,600 | $494.82 M |
| 02/19/2025 | $18.53 | $18.42 (-0.59%) | $18.88 | $18.41 | 1,543 | $496.71 M |
| 02/18/2025 | $18.65 | $18.79 (0.75%) | $18.79 | $18.65 | 700 | $506.69 M |
| 02/14/2025 | $19.51 | $18.95 (-2.87%) | $19.51 | $18.06 | 4,149 | $511.00 M |
| 02/13/2025 | $18.94 | $18.95 (0.05%) | $18.95 | $18.94 | 508 | $511.00 M |
| 02/12/2025 | $18.50 | $18.51 (0.05%) | $18.52 | $18.50 | 1,947 | $499.14 M |
| 02/11/2025 | $18.35 | $18.35 (0%) | $18.35 | $18.35 | 0 | $494.82 M |
| 02/10/2025 | $18.28 | $18.35 (0.38%) | $18.50 | $18.20 | 3,600 | $494.82 M |
| 02/07/2025 | $19.10 | $19.10 (0%) | $19.10 | $19.10 | 427 | $515.05 M |
| 02/06/2025 | $18.33 | $19.14 (4.42%) | $19.14 | $18.33 | 1,321 | $516.13 M |
| 02/05/2025 | $18.38 | $19.18 (4.35%) | $19.60 | $18.38 | 2,316 | $517.20 M |
| 02/04/2025 | $19.16 | $19.35 (0.99%) | $19.35 | $19.03 | 1,400 | $521.79 M |
| 02/03/2025 | $18.80 | $19.50 (3.72%) | $19.53 | $18.80 | 1,400 | $525.83 M |
| 01/31/2025 | $18.91 | $19.10 (1%) | $19.10 | $18.90 | 2,100 | $515.05 M |
| 01/30/2025 | $18.56 | $18.56 (0%) | $18.56 | $18.56 | 300 | $500.49 M |
| 01/29/2025 | $18.64 | $18.64 (0%) | $18.64 | $18.64 | 300 | $502.64 M |
| 01/28/2025 | $18.09 | $18.09 (0%) | $18.09 | $18.09 | 1,834 | $487.81 M |
| 01/27/2025 | $18.61 | $18.71 (0.54%) | $18.72 | $18.38 | 5,115 | $504.53 M |
| 01/24/2025 | $17.32 | $18.50 (6.81%) | $18.50 | $17.32 | 4,100 | $498.87 M |
| 01/23/2025 | $17.02 | $17.33 (1.82%) | $17.55 | $17.00 | 5,100 | $467.32 M |
| 01/22/2025 | $17.04 | $17.54 (2.93%) | $17.54 | $17.04 | 628 | $472.98 M |
| 01/21/2025 | $17.40 | $17.66 (1.49%) | $17.66 | $17.20 | 1,700 | $476.22 M |
| 01/17/2025 | $17.50 | $17.50 (0%) | $17.50 | $17.15 | 14,300 | $471.90 M |
| 01/16/2025 | $18.09 | $18.09 (0%) | $18.09 | $18.09 | 385 | $487.81 M |
| 01/15/2025 | $18.11 | $18.09 (-0.11%) | $18.21 | $17.90 | 9,526 | $487.81 M |
| 01/14/2025 | $17.59 | $17.88 (1.65%) | $17.88 | $17.50 | 3,200 | $482.15 M |
| 01/13/2025 | $17.30 | $17.49 (1.1%) | $17.49 | $17.00 | 5,143 | $471.63 M |
| 01/10/2025 | $17.90 | $17.60 (-1.68%) | $17.90 | $17.44 | 1,926 | $474.60 M |
| 01/08/2025 | $18.00 | $17.55 (-2.5%) | $18.00 | $17.04 | 6,800 | $473.25 M |
| 01/07/2025 | $18.29 | $18.73 (2.41%) | $18.73 | $18.29 | 429 | $505.07 M |
| 01/06/2025 | $18.69 | $18.69 (0%) | $18.69 | $18.69 | 541 | $503.99 M |
| 01/03/2025 | $18.80 | $18.80 (0%) | $18.80 | $18.80 | 500 | $506.96 M |
| 01/02/2025 | $19.14 | $19.48 (1.78%) | $19.48 | $19.14 | 1,100 | $525.30 M |
| 12/31/2024 | $18.79 | $18.46 (-1.76%) | $18.79 | $18.19 | 4,800 | $497.79 M |
| 12/30/2024 | $19.50 | $18.98 (-2.67%) | $19.50 | $18.87 | 4,100 | $511.81 M |
| 12/27/2024 | $19.97 | $19.51 (-2.3%) | $19.97 | $19.51 | 1,407 | $526.11 M |
| 12/26/2024 | $19.50 | $19.66 (0.82%) | $19.66 | $19.50 | 1,243 | $530.15 M |
| 12/24/2024 | $19.92 | $19.92 (0%) | $19.92 | $19.92 | 0 | $537.16 M |
| 12/23/2024 | $20.01 | $19.92 (-0.45%) | $20.01 | $19.92 | 1,600 | $537.16 M |
| 12/20/2024 | $20.45 | $20.29 (-0.78%) | $20.45 | $20.13 | 2,245 | $547.14 M |
| 12/19/2024 | $21.00 | $21.08 (0.38%) | $21.09 | $20.43 | 12,404 | $568.44 M |
| 12/18/2024 | $21.28 | $21.05 (-1.08%) | $21.75 | $21.05 | 3,005 | $567.63 M |
| 12/17/2024 | $21.05 | $21.80 (3.56%) | $21.81 | $21.00 | 12,640 | $587.86 M |
| 12/16/2024 | $22.73 | $22.15 (-2.55%) | $23.35 | $21.90 | 34,700 | $597.30 M |
| 12/13/2024 | $20.77 | $20.35 (-2.02%) | $20.93 | $20.21 | 4,042 | $548.76 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
