PureTech Health

PRTC
🏛️ usa →
18.82
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 36.56 37.00 35.38 37.00 0.0M
2021-12-30 37.03 41.40 36.90 36.98 0.0M
2021-12-29 38.00 38.20 36.23 37.00 0.0M
2021-12-28 39.00 39.05 36.12 37.00 0.0M
2021-12-27 38.40 38.40 36.73 37.90 0.0M
2021-12-23 36.74 37.10 36.74 36.99 0.0M
2021-12-22 38.27 38.27 36.55 36.55 0.0M
2021-12-21 37.61 37.61 37.61 37.61 0.0M
2021-12-20 40.00 40.00 40.00 40.00 0.0M
2021-12-17 39.00 44.74 38.62 41.16 0.0M
2021-12-16 37.70 37.70 37.70 37.70 0.0M
2021-12-15 36.00 36.00 36.00 36.00 0.0M
2021-12-14 35.62 35.62 35.62 35.62 0.0M
2021-12-13 36.36 36.36 36.36 36.36 0.0M
2021-12-10 36.00 36.00 36.00 36.00 0.0M
2021-12-09 37.72 37.72 35.00 35.00 0.0M
2021-12-08 39.70 39.70 39.70 39.70 0.0M
2021-12-07 38.00 40.16 38.00 39.79 0.0M
2021-12-06 35.80 35.80 35.12 35.12 0.0M
2021-12-03 38.07 38.07 35.00 37.00 0.0M
2021-12-02 43.05 43.05 37.29 37.37 0.0M
2021-12-01 44.32 44.32 44.32 44.32 0.0M
2021-11-30 41.50 41.50 41.50 41.50 0.0M
2021-11-29 43.57 43.57 43.57 43.57 0.0M
2021-11-26 43.50 44.07 43.50 44.07 0.0M
2021-11-24 44.50 44.50 43.50 43.50 0.0M
2021-11-23 42.98 42.98 42.98 42.98 0.0M
2021-11-22 44.72 44.72 44.00 44.00 0.0M
2021-11-19 44.46 44.46 44.00 44.00 0.0M
2021-11-18 45.75 46.00 44.75 44.75 0.0M
2021-11-17 44.00 45.49 44.00 45.30 0.0M
2021-11-16 45.50 45.80 45.30 45.30 0.0M
2021-11-15 43.98 44.00 43.98 44.00 0.0M
2021-11-12 45.88 46.10 45.88 46.10 0.0M
2021-11-11 45.00 48.00 45.00 46.99 0.0M
2021-11-10 48.00 48.00 44.00 44.00 0.0M
2021-11-09 51.00 51.00 48.22 49.48 0.0M
2021-11-08 48.60 52.50 48.60 51.64 0.0M
2021-11-05 48.82 49.54 48.00 49.49 0.0M
2021-11-04 49.19 50.11 47.50 50.11 0.0M
2021-11-03 49.05 50.00 49.00 50.00 0.0M
2021-11-02 48.73 49.38 48.50 48.50 0.0M
2021-11-01 48.99 48.99 48.70 48.70 0.0M
2021-10-29 48.73 48.73 48.64 48.67 0.0M
2021-10-28 48.00 48.00 48.00 48.00 0.0M
2021-10-27 48.69 48.69 47.80 47.80 0.0M
2021-10-26 48.45 48.58 47.85 47.85 0.0M
2021-10-25 48.30 48.30 48.30 48.30 0.0M
2021-10-22 48.76 49.48 47.50 47.60 0.0M
2021-10-21 50.44 51.00 50.44 51.00 0.0M
2021-10-20 50.04 50.81 50.04 50.09 0.0M
2021-10-19 49.30 49.30 49.30 49.30 0.0M
2021-10-18 51.00 51.00 51.00 51.00 0.0M
2021-10-15 51.58 51.58 51.58 51.58 0.0M
2021-10-14 48.30 51.45 47.27 51.45 0.0M
2021-10-13 48.85 48.94 48.14 48.50 0.0M
2021-10-12 48.26 49.60 48.26 49.60 0.0M
2021-10-11 48.50 50.00 48.05 49.17 0.0M
2021-10-08 50.32 50.32 48.96 49.62 0.0M
2021-10-07 49.58 54.25 47.50 50.50 0.0M
2021-10-06 50.00 50.00 47.00 48.00 0.0M
2021-10-05 48.54 48.69 46.50 48.05 0.0M
2021-10-04 47.95 48.00 46.00 46.90 0.0M
2021-10-01 47.60 47.60 47.60 47.60 0.0M
2021-09-30 50.00 50.00 47.85 47.99 0.0M
2021-09-29 49.50 49.50 49.50 49.50 0.0M
2021-09-28 52.56 52.56 48.37 49.09 0.0M
2021-09-27 51.22 52.51 50.00 51.89 0.0M
2021-09-24 52.60 52.60 52.00 52.00 0.0M
2021-09-23 51.67 51.98 50.51 51.90 0.0M
2021-09-22 49.50 52.80 49.50 51.48 0.0M
2021-09-21 53.26 53.26 47.50 48.68 0.0M
2021-09-20 48.60 54.39 48.35 52.92 0.0M
2021-09-17 50.49 50.74 48.75 49.31 0.0M
2021-09-16 49.90 49.90 48.66 48.70 0.0M
2021-09-15 49.59 50.25 47.88 49.50 0.0M
2021-09-14 48.00 48.17 48.00 48.13 0.0M
2021-09-13 49.00 49.00 47.50 47.70 0.0M
2021-09-10 47.80 47.80 47.02 47.02 0.0M
2021-09-09 48.20 49.49 46.88 48.00 0.0M
2021-09-08 48.35 49.23 48.15 48.25 0.0M
2021-09-07 50.22 50.69 48.55 48.77 0.0M
2021-09-03 49.00 51.42 48.10 49.30 0.0M
2021-09-02 50.70 50.70 48.06 49.29 0.0M
2021-09-01 49.43 50.69 47.52 50.43 0.0M
2021-08-31 52.24 52.33 49.74 50.00 0.0M
2021-08-30 53.00 53.44 51.70 53.44 0.0M
2021-08-27 49.96 49.96 47.57 47.57 0.0M
2021-08-26 52.83 56.46 49.00 49.00 0.0M
2021-08-25 48.00 49.95 48.00 48.97 0.0M
2021-08-24 47.75 47.75 47.01 47.53 0.0M
2021-08-23 48.00 48.00 46.95 46.95 0.0M
2021-08-20 46.86 48.81 46.72 47.59 0.0M
2021-08-19 48.48 51.12 46.43 48.87 0.0M
2021-08-18 47.63 49.90 46.77 46.77 0.0M
2021-08-17 48.69 48.69 46.00 47.64 0.0M
2021-08-16 48.70 48.70 47.68 47.68 0.0M
2021-08-13 49.99 49.99 43.57 44.48 0.0M
2021-08-12 46.98 47.45 46.03 47.45 0.0M
2021-08-11 50.00 50.17 45.35 45.35 0.0M
2021-08-10 46.08 46.08 46.08 46.08 0.0M
2021-08-09 52.88 52.88 42.84 46.08 0.0M
2021-08-06 47.00 47.00 47.00 47.00 0.0M
2021-08-05 45.15 45.15 45.15 45.15 0.0M
2021-08-04 46.68 46.68 45.85 45.85 0.0M
2021-08-03 47.69 47.69 47.69 47.69 0.0M
2021-08-02 47.99 47.99 43.46 43.46 0.0M
2021-07-30 47.49 47.49 47.49 47.49 0.0M
2021-07-29 45.50 45.50 45.50 45.50 0.0M
2021-07-28 46.84 46.84 46.84 46.84 0.0M
2021-07-27 47.00 47.00 47.00 47.00 0.0M
2021-07-26 49.78 49.78 47.69 47.69 0.0M
2021-07-23 48.71 48.71 48.71 48.71 0.0M
2021-07-22 49.71 49.71 49.71 49.71 0.0M
2021-07-21 46.86 48.00 46.86 48.00 0.0M
2021-07-20 46.75 46.75 46.75 46.75 0.0M
2021-07-19 42.50 42.50 42.50 42.50 0.0M
2021-07-16 43.20 43.20 42.50 42.50 0.0M
2021-07-15 46.00 46.00 42.50 42.50 0.0M
2021-07-14 46.00 46.00 43.20 43.20 0.0M
2021-07-13 44.30 44.30 44.30 44.30 0.0M
2021-07-12 48.95 48.95 48.95 48.95 0.0M
2021-07-09 47.99 47.99 47.99 47.99 0.0M
2021-07-08 53.75 53.75 53.75 53.75 0.0M
2021-07-07 47.01 47.01 47.01 47.01 0.0M
2021-07-06 49.00 49.00 49.00 49.00 0.0M
2021-07-02 48.75 48.75 48.75 48.75 0.0M
2021-07-01 49.00 49.00 49.00 49.00 0.0M
2021-06-30 48.50 49.00 48.50 49.00 0.0M
2021-06-29 51.61 51.61 51.61 51.61 0.0M
2021-06-28 47.30 48.32 47.30 48.32 0.0M
2021-06-25 50.09 50.09 46.51 46.55 0.0M
2021-06-24 48.70 49.51 48.70 49.51 0.0M
2021-06-23 50.12 50.12 50.07 50.07 0.0M
2021-06-22 51.79 51.79 49.62 49.62 0.0M
2021-06-21 49.00 49.00 48.69 48.69 0.0M
2021-06-18 50.00 50.00 50.00 50.00 0.0M
2021-06-17 51.99 51.99 49.77 51.10 0.0M
2021-06-16 53.66 53.71 52.66 52.66 0.0M
2021-06-15 53.78 53.78 53.78 53.78 0.0M
2021-06-14 57.00 57.00 57.00 57.00 0.0M
2021-06-11 52.00 52.00 52.00 52.00 0.0M
2021-06-10 59.92 59.92 57.76 57.76 0.0M
2021-06-09 54.31 54.31 54.31 54.31 0.0M
2021-06-08 55.38 55.38 55.38 55.38 0.0M
2021-06-07 56.70 56.82 53.00 56.11 0.0M
2021-06-04 57.00 57.00 57.00 57.00 0.0M
2021-06-03 53.08 54.00 45.01 53.45 0.0M
2021-06-02 54.44 54.44 54.44 54.44 0.0M
2021-06-01 57.56 57.56 57.56 57.56 0.0M
2021-05-28 55.86 55.86 55.86 55.86 0.0M
2021-05-27 55.91 55.91 55.91 55.91 0.0M
2021-05-26 55.00 55.00 55.00 55.00 0.0M
2021-05-25 53.49 53.49 52.59 52.59 0.0M
2021-05-24 55.00 55.00 52.59 52.59 0.0M
2021-05-21 55.00 55.00 52.59 52.59 0.0M
2021-05-20 50.60 50.60 52.59 52.59 0.0M
2021-05-19 53.20 53.20 52.59 52.59 0.0M
2021-05-18 52.91 52.91 52.59 52.59 0.0M
2021-05-17 51.50 53.79 52.05 52.05 0.0M
2021-05-14 51.88 51.88 51.88 51.88 0.0M
2021-05-13 52.10 52.10 52.05 52.05 0.0M
2021-05-12 52.50 52.50 52.35 52.36 0.0M
2021-05-11 54.74 54.74 54.74 54.74 0.0M
2021-05-10 54.20 54.20 54.20 54.20 0.0M
2021-05-07 56.80 56.80 56.80 56.80 0.0M
2021-05-06 56.80 56.80 56.80 56.80 0.0M
2021-05-05 54.50 54.50 56.80 56.80 0.0M
2021-05-04 56.91 56.91 55.94 55.94 0.0M
2021-05-03 54.20 58.99 54.20 58.99 0.0M
2021-04-30 53.10 53.10 56.80 56.80 0.0M
2021-04-29 58.50 59.00 58.50 59.00 0.0M
2021-04-28 60.00 60.00 54.20 54.20 0.0M
2021-04-27 57.80 57.80 57.80 57.80 0.0M
2021-04-26 55.54 55.54 55.54 55.54 0.0M
2021-04-23 60.00 60.00 55.53 55.53 0.0M
2021-04-22 56.80 56.80 56.80 56.80 0.0M
2021-04-21 56.00 56.00 53.75 53.75 0.0M
2021-04-20 53.20 54.20 53.20 54.20 0.0M
2021-04-19 57.80 57.80 57.20 57.20 0.0M
2021-04-16 52.08 54.69 52.08 54.69 0.0M
2021-04-15 52.40 52.40 57.80 57.80 0.0M
2021-04-14 57.71 57.80 57.71 57.80 0.0M
2021-04-13 56.00 56.00 54.10 54.10 0.0M
2021-04-12 57.80 57.80 57.80 57.80 0.0M
2021-04-09 59.00 59.00 57.10 57.10 0.0M
2021-04-08 65.90 65.90 60.00 60.00 0.0M
2021-04-07 57.99 59.91 57.99 59.91 0.0M
2021-04-06 55.11 58.76 55.11 58.76 0.0M
2021-04-05 55.00 58.42 55.00 58.42 0.0M
2021-04-01 59.00 59.00 58.36 58.36 0.0M
2021-03-31 57.28 59.13 57.28 59.13 0.0M
2021-03-30 60.99 60.99 56.00 56.00 0.0M
2021-03-29 59.84 64.00 59.84 64.00 0.0M
2021-03-26 57.99 57.99 55.00 55.00 0.0M
2021-03-25 54.44 56.99 54.44 56.99 0.0M
2021-03-24 54.00 55.24 54.00 55.24 0.0M
2021-03-23 54.00 58.49 54.00 58.49 0.0M
2021-03-22 54.00 57.47 54.00 57.47 0.0M
2021-03-19 58.38 58.38 56.99 56.99 0.0M
2021-03-18 53.17 56.76 53.17 56.76 0.0M
2021-03-17 59.85 60.00 59.85 60.00 0.0M
2021-03-16 57.00 57.00 57.00 57.00 0.0M
2021-03-15 51.66 51.66 51.66 51.66 0.0M
2021-03-12 58.00 58.00 58.00 58.00 0.0M
2021-03-11 56.98 56.98 56.98 56.98 0.0M
2021-03-10 52.06 52.06 52.06 52.06 0.0M
2021-03-09 52.06 52.06 52.06 52.06 0.0M
2021-03-08 52.05 52.05 52.00 52.00 0.0M
2021-03-05 55.00 55.00 55.00 55.00 0.0M
2021-03-04 55.50 55.50 51.71 51.71 0.0M
2021-03-03 56.00 56.00 51.71 51.71 0.0M
2021-03-02 51.71 51.71 51.71 51.71 0.0M
2021-03-01 52.11 54.72 52.11 54.72 0.0M
2021-02-26 57.44 57.44 52.10 52.10 0.0M
2021-02-25 54.74 54.74 54.74 54.74 0.0M
2021-02-24 58.00 59.50 58.00 59.45 0.0M
2021-02-23 53.45 53.45 58.00 58.00 0.0M
2021-02-22 54.69 56.00 54.69 56.00 0.0M
2021-02-19 59.00 59.00 57.00 58.00 0.0M
2021-02-18 55.51 56.00 55.51 56.00 0.0M
2021-02-17 52.61 52.61 52.61 52.61 0.0M
2021-02-16 56.69 56.69 52.51 52.51 0.0M
2021-02-12 59.00 59.00 57.00 58.00 0.0M
2021-02-11 55.05 59.97 55.02 59.97 0.0M
2021-02-10 53.41 58.00 53.41 58.00 0.0M
2021-02-09 54.80 55.11 54.80 55.11 0.0M
2021-02-08 58.00 58.00 53.53 53.53 0.0M
2021-02-05 53.44 53.53 53.44 53.53 0.0M
2021-02-04 50.50 50.50 50.50 50.50 0.0M
2021-02-03 56.00 56.00 54.00 54.00 0.0M
2021-02-02 54.10 54.10 54.00 54.00 0.0M
2021-02-01 56.00 58.00 55.00 58.00 0.0M
2021-01-29 55.72 59.88 55.72 59.88 0.0M
2021-01-28 56.59 56.59 53.92 53.92 0.0M
2021-01-27 56.00 56.00 54.00 54.00 0.0M
2021-01-26 58.65 58.99 55.00 56.49 0.0M
2021-01-25 53.00 53.00 53.00 53.00 0.0M
2021-01-22 52.98 53.00 49.78 49.78 0.0M
2021-01-21 55.50 55.50 55.50 55.50 0.0M
2021-01-20 53.24 53.24 53.24 53.24 0.0M
2021-01-19 54.30 54.30 54.30 54.30 0.0M
2021-01-15 55.40 55.40 54.95 54.95 0.0M
2021-01-14 56.74 56.74 53.79 54.00 0.0M
2021-01-13 58.00 58.00 55.00 55.10 0.0M
2021-01-12 57.95 59.97 56.00 58.00 0.0M
2021-01-11 55.30 55.80 52.92 55.75 0.0M
2021-01-08 58.65 58.70 56.95 56.97 0.0M
2021-01-07 60.96 63.95 52.06 60.96 0.0M
2021-01-06 55.95 55.95 55.95 55.95 0.0M
2021-01-05 57.00 57.00 55.95 55.95 0.0M
2021-01-04 54.00 56.50 54.00 56.50 0.0M