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
2024-12-31 18.79 18.79 18.19 18.46 0.0M
2024-12-30 19.50 19.50 18.87 18.98 0.0M
2024-12-27 19.97 19.97 19.51 19.51 0.0M
2024-12-26 19.50 19.66 19.50 19.66 0.0M
2024-12-24 20.01 20.01 19.92 19.92 0.0M
2024-12-23 20.01 20.01 19.92 19.92 0.0M
2024-12-20 20.45 20.45 20.13 20.29 0.0M
2024-12-19 21.00 21.09 20.43 21.08 0.0M
2024-12-18 21.28 21.75 21.05 21.05 0.0M
2024-12-17 21.05 21.81 21.00 21.80 0.0M
2024-12-16 22.73 23.35 21.90 22.15 0.0M
2024-12-13 20.77 20.93 20.21 20.35 0.0M
2024-12-12 21.73 22.45 20.46 20.92 0.0M
2024-12-11 22.05 22.05 22.05 22.05 0.0M
2024-12-10 21.99 22.56 21.99 22.56 0.0M
2024-12-09 22.34 22.36 22.31 22.36 0.0M
2024-12-06 23.67 23.69 21.30 22.10 0.0M
2024-12-05 20.91 21.50 20.91 21.03 0.0M
2024-12-04 21.75 22.92 20.56 20.56 0.0M
2024-12-03 21.50 21.50 21.50 21.50 0.0M
2024-12-02 21.74 22.04 21.68 21.99 0.0M
2024-11-29 23.69 23.69 22.15 22.21 0.0M
2024-11-27 21.30 24.99 21.23 23.39 0.0M
2024-11-26 21.51 22.00 20.33 21.24 0.0M
2024-11-25 22.61 22.61 22.07 22.07 0.0M
2024-11-22 21.41 23.50 21.41 22.55 0.0M
2024-11-21 21.81 21.87 21.78 21.78 0.0M
2024-11-20 21.45 21.70 21.45 21.70 0.0M
2024-11-19 21.55 21.55 21.26 21.26 0.0M
2024-11-18 21.29 22.35 20.61 21.55 0.0M
2024-11-15 22.02 22.83 22.02 22.82 0.0M
2024-11-14 21.71 22.67 21.71 21.93 0.0M
2024-11-13 22.11 22.20 21.67 21.77 0.0M
2024-11-12 22.67 22.85 22.40 22.85 0.0M
2024-11-11 21.80 22.97 21.80 22.68 0.0M
2024-11-08 20.49 20.85 20.49 20.85 0.0M
2024-11-07 21.00 21.00 20.80 20.80 0.0M
2024-11-06 21.33 21.38 20.71 21.09 0.0M
2024-11-05 21.00 21.00 21.00 21.00 0.0M
2024-11-04 20.83 20.83 20.83 20.83 0.0M
2024-11-01 20.95 20.95 20.44 20.83 0.0M
2024-10-31 20.35 20.53 20.35 20.35 0.0M
2024-10-30 21.50 21.50 20.64 20.84 0.0M
2024-10-29 20.75 20.75 20.49 20.74 0.0M
2024-10-28 19.98 20.64 19.92 20.17 0.0M
2024-10-25 20.20 20.31 19.99 19.99 0.0M
2024-10-24 21.69 21.69 20.58 20.58 0.0M
2024-10-23 20.98 20.98 20.41 20.41 0.0M
2024-10-22 19.24 21.20 19.24 21.19 0.0M
2024-10-21 19.46 20.80 19.46 20.50 0.0M
2024-10-18 20.29 20.32 19.43 19.94 0.0M
2024-10-17 20.13 20.13 20.13 20.13 0.0M
2024-10-16 19.95 20.13 19.42 20.13 0.0M
2024-10-15 20.30 21.30 20.24 20.38 0.0M
2024-10-14 19.89 20.36 19.81 20.36 0.0M
2024-10-11 20.25 21.30 19.58 19.60 0.0M
2024-10-10 19.92 19.92 19.56 19.56 0.0M
2024-10-09 20.12 20.12 20.12 20.12 0.0M
2024-10-08 20.24 20.71 20.00 20.12 0.0M
2024-10-07 19.71 20.60 19.71 20.60 0.0M
2024-10-04 19.70 20.33 19.64 20.33 0.0M
2024-10-03 20.20 20.20 19.11 19.70 0.0M
2024-10-02 19.07 19.34 19.02 19.29 0.0M
2024-10-01 19.86 20.75 19.07 19.52 0.0M
2024-09-30 20.33 20.62 19.69 20.62 0.0M
2024-09-27 21.63 22.11 21.16 21.25 0.0M
2024-09-26 20.88 20.98 20.54 20.69 0.0M
2024-09-25 20.40 20.60 19.82 20.04 0.0M
2024-09-24 19.56 19.56 19.31 19.48 0.0M
2024-09-23 20.48 20.48 19.65 19.80 0.0M
2024-09-20 19.63 19.63 19.10 19.50 0.0M
2024-09-19 19.40 19.44 19.36 19.43 0.0M
2024-09-18 19.41 19.47 19.40 19.42 0.0M
2024-09-17 19.77 20.27 19.54 19.59 0.0M
2024-09-16 19.31 20.07 19.21 19.77 0.0M
2024-09-13 20.95 21.44 19.62 19.62 0.0M
2024-09-12 19.89 21.95 19.35 20.49 0.0M
2024-09-11 19.50 21.50 19.14 19.89 0.0M
2024-09-10 20.20 22.70 19.79 19.80 0.0M
2024-09-09 20.57 22.20 20.10 21.66 0.0M
2024-09-06 20.52 22.20 20.36 20.36 0.0M
2024-09-05 21.00 23.57 20.70 21.85 0.0M
2024-09-04 21.70 21.70 21.70 21.70 0.0M
2024-09-03 21.80 21.80 21.70 21.70 0.0M
2024-08-30 23.00 23.00 22.50 23.00 0.0M
2024-08-29 23.51 23.51 22.59 22.67 0.0M
2024-08-28 22.90 23.50 22.90 23.50 0.0M
2024-08-27 23.93 25.00 22.00 25.00 0.0M
2024-08-26 23.06 24.50 21.50 23.00 0.0M
2024-08-23 22.45 22.45 22.45 22.45 0.0M
2024-08-22 21.91 22.02 21.91 22.00 0.0M
2024-08-21 21.95 22.34 21.27 21.55 0.0M
2024-08-20 22.53 22.53 22.53 22.53 0.0M
2024-08-19 22.53 22.53 22.53 22.53 0.0M
2024-08-16 22.53 22.53 22.53 22.53 0.0M
2024-08-15 22.24 22.53 22.24 22.53 0.0M
2024-08-14 22.08 23.24 22.00 23.24 0.0M
2024-08-13 22.83 23.00 22.83 23.00 0.0M
2024-08-12 21.35 21.35 21.35 21.35 0.0M
2024-08-09 21.35 21.35 21.35 21.35 0.0M
2024-08-08 21.00 21.00 21.00 21.00 0.0M
2024-08-07 21.15 21.15 21.15 21.15 0.0M
2024-08-06 21.03 21.59 21.03 21.15 0.0M
2024-08-05 20.92 21.34 20.30 21.34 0.0M
2024-08-02 21.60 22.19 20.75 21.50 0.0M
2024-08-01 22.21 22.82 21.73 21.73 0.0M
2024-07-31 22.27 22.27 22.27 22.27 0.0M
2024-07-30 22.13 22.27 22.13 22.27 0.0M
2024-07-29 22.11 23.53 22.05 23.53 0.0M
2024-07-26 22.51 22.51 22.51 22.51 0.0M
2024-07-25 22.50 22.51 22.40 22.40 0.0M
2024-07-24 22.29 22.50 22.29 22.50 0.0M
2024-07-23 21.94 22.50 21.94 22.50 0.0M
2024-07-22 21.93 21.93 21.90 21.90 0.0M
2024-07-19 22.15 22.15 22.10 22.10 0.0M
2024-07-18 22.50 22.50 22.40 22.50 0.0M
2024-07-17 23.20 23.20 23.20 23.20 0.0M
2024-07-16 22.45 23.20 22.23 23.20 0.0M
2024-07-15 23.59 23.59 23.59 23.59 0.0M
2024-07-12 23.78 23.88 23.78 23.88 0.0M
2024-07-11 23.22 23.64 23.22 23.64 0.0M
2024-07-10 22.74 24.41 22.63 24.32 0.0M
2024-07-09 22.75 22.75 21.63 21.63 0.0M
2024-07-08 23.00 23.77 22.93 22.98 0.0M
2024-07-05 23.98 23.98 22.03 22.03 0.0M
2024-07-03 23.03 23.11 22.82 23.11 0.0M
2024-07-02 23.71 24.20 23.71 24.20 0.0M
2024-07-01 23.27 24.25 23.27 24.25 0.0M
2024-06-28 24.25 26.79 23.76 25.00 0.0M
2024-06-27 24.49 24.50 24.49 24.50 0.0M
2024-06-26 23.82 26.00 23.78 23.78 0.0M
2024-06-25 24.27 24.53 23.77 24.53 0.0M
2024-06-24 25.48 26.00 25.00 25.90 0.0M
2024-06-21 26.56 28.39 26.56 28.39 0.0M
2024-06-20 27.24 27.42 27.24 27.31 0.0M
2024-06-18 27.64 27.64 27.64 27.64 0.0M
2024-06-17 28.79 28.79 28.79 28.79 0.0M
2024-06-14 29.80 29.80 29.80 29.80 0.0M
2024-06-13 29.24 29.80 28.88 29.80 0.0M
2024-06-12 29.80 29.80 29.80 29.80 0.0M
2024-06-11 29.80 29.80 29.80 29.80 0.0M
2024-06-10 29.17 29.18 29.00 29.18 0.0M
2024-06-07 29.92 29.92 29.92 29.92 0.0M
2024-06-06 29.92 29.92 29.92 29.92 0.0M
2024-06-05 29.92 29.92 29.92 29.92 0.0M
2024-06-04 29.92 29.92 29.92 29.92 0.0M
2024-06-03 30.46 31.00 29.78 31.00 0.0M
2024-05-31 32.98 32.98 32.98 32.98 0.0M
2024-05-30 30.17 30.17 30.17 30.17 0.0M
2024-05-29 29.25 29.25 29.25 29.25 0.0M
2024-05-28 29.25 29.25 29.25 29.25 0.0M
2024-05-24 29.25 29.25 29.25 29.25 0.0M
2024-05-23 29.40 29.40 29.25 29.25 0.0M
2024-05-22 29.50 29.50 29.50 29.50 0.0M
2024-05-21 29.50 29.50 29.50 29.50 0.0M
2024-05-20 28.68 28.68 28.68 28.68 0.0M
2024-05-17 28.68 28.68 28.68 28.68 0.0M
2024-05-16 27.11 29.03 27.11 28.68 0.0M
2024-05-15 28.34 28.51 28.34 28.51 0.0M
2024-05-14 27.52 27.52 27.52 27.52 0.0M
2024-05-13 28.21 28.21 27.52 27.52 0.0M
2024-05-10 27.46 27.46 27.46 27.46 0.0M
2024-05-09 27.46 27.46 27.46 27.46 0.0M
2024-05-08 27.46 27.46 27.46 27.46 0.0M
2024-05-07 28.05 29.52 27.46 27.46 0.0M
2024-05-06 27.15 27.43 26.95 27.39 0.0M
2024-05-03 28.47 28.47 28.47 28.47 0.0M
2024-05-02 27.97 27.97 27.97 27.97 0.0M
2024-05-01 27.89 27.89 27.89 27.89 0.0M
2024-04-30 28.00 28.00 27.89 27.89 0.0M
2024-04-29 28.50 28.50 28.50 28.50 0.0M
2024-04-26 28.50 28.50 28.50 28.50 0.0M
2024-04-25 27.48 27.48 27.48 27.48 0.0M
2024-04-24 27.33 27.48 27.33 27.48 0.0M
2024-04-23 26.15 26.15 26.15 26.15 0.0M
2024-04-22 26.15 26.15 26.15 26.15 0.0M
2024-04-19 26.15 26.15 26.15 26.15 0.0M
2024-04-18 26.94 26.94 26.94 26.94 0.0M
2024-04-17 26.94 26.94 26.94 26.94 0.0M
2024-04-16 25.48 25.48 25.48 25.48 0.0M
2024-04-15 25.48 25.48 25.48 25.48 0.0M
2024-04-12 27.05 27.05 27.05 27.05 0.0M
2024-04-11 27.60 28.00 27.60 27.93 0.0M
2024-04-10 27.89 27.99 27.85 27.85 0.0M
2024-04-09 27.90 27.90 27.80 27.84 0.0M
2024-04-08 28.23 29.20 27.90 27.99 0.0M
2024-04-05 28.02 29.07 27.85 28.09 0.0M
2024-04-04 28.03 34.00 27.95 29.70 0.0M
2024-04-03 27.62 27.95 27.62 27.95 0.0M
2024-04-02 28.04 28.04 27.79 27.79 0.0M
2024-04-01 30.00 30.00 30.00 30.00 0.0M
2024-03-28 28.66 28.66 28.36 28.50 0.0M
2024-03-27 28.55 28.71 28.51 28.66 0.0M
2024-03-26 29.01 29.50 28.20 29.40 0.0M
2024-03-25 29.02 29.02 28.13 28.76 0.0M
2024-03-22 27.54 27.54 27.54 27.54 0.0M
2024-03-21 27.60 27.87 27.54 27.54 0.0M
2024-03-20 28.00 28.00 28.00 28.00 0.0M
2024-03-19 28.02 28.62 28.00 28.38 0.0M
2024-03-18 25.95 25.95 25.85 25.85 0.0M
2024-03-15 25.58 25.58 25.58 25.58 0.0M
2024-03-14 25.47 25.58 25.47 25.58 0.0M
2024-03-13 25.82 25.82 25.81 25.81 0.0M
2024-03-12 25.57 25.57 25.57 25.57 0.0M
2024-03-11 25.57 25.57 25.57 25.57 0.0M
2024-03-08 25.57 25.57 25.57 25.57 0.0M
2024-03-07 24.79 24.97 24.50 24.50 0.0M
2024-03-06 25.42 25.59 25.42 25.57 0.0M
2024-03-05 24.71 24.71 24.71 24.71 0.0M
2024-03-04 25.72 25.72 25.23 25.46 0.0M
2024-03-01 25.92 26.73 25.92 26.73 0.0M
2024-02-29 26.00 26.00 25.20 25.20 0.0M
2024-02-28 26.07 26.07 26.07 26.07 0.0M
2024-02-27 26.77 26.94 26.10 26.94 0.0M
2024-02-26 26.99 27.79 26.30 26.30 0.0M
2024-02-23 26.25 29.11 26.25 26.81 0.0M
2024-02-22 24.55 25.50 23.90 24.40 0.0M
2024-02-21 24.19 24.19 22.95 23.00 0.0M
2024-02-20 23.92 26.12 23.92 26.12 0.0M
2024-02-16 23.68 23.94 23.00 23.00 0.0M
2024-02-15 23.30 23.30 23.30 23.30 0.0M
2024-02-14 22.05 22.05 22.05 22.05 0.0M
2024-02-13 23.97 23.97 23.97 23.97 0.0M
2024-02-12 23.97 23.97 23.97 23.97 0.0M
2024-02-09 23.97 23.97 23.97 23.97 0.0M
2024-02-08 23.77 23.77 23.77 23.77 0.0M
2024-02-07 23.77 23.77 23.77 23.77 0.0M
2024-02-06 23.77 23.77 23.77 23.77 0.0M
2024-02-05 23.75 23.93 23.64 23.77 0.0M
2024-02-02 24.20 24.30 23.95 23.95 0.0M
2024-02-01 24.90 24.90 24.90 24.90 0.0M
2024-01-31 25.19 25.21 25.15 25.15 0.0M
2024-01-30 25.56 26.20 25.44 25.62 0.0M
2024-01-29 26.60 26.60 26.60 26.60 0.0M
2024-01-26 25.78 25.79 25.17 25.63 0.0M
2024-01-25 25.15 25.24 25.15 25.24 0.0M
2024-01-24 25.40 27.80 25.25 25.25 0.0M
2024-01-23 24.17 24.76 24.16 24.50 0.0M
2024-01-22 23.90 24.40 23.85 24.40 0.0M
2024-01-19 24.20 24.25 23.50 23.52 0.0M
2024-01-18 24.00 24.00 24.00 24.00 0.0M
2024-01-17 23.35 24.00 23.16 24.00 0.0M
2024-01-16 23.56 23.56 23.56 23.56 0.0M
2024-01-12 24.75 24.95 24.35 24.35 0.0M
2024-01-11 25.95 26.00 24.70 24.70 0.0M
2024-01-10 26.23 26.50 25.40 26.30 0.0M
2024-01-09 27.00 27.30 26.80 26.81 0.0M
2024-01-08 26.56 26.56 26.50 26.50 0.0M
2024-01-05 25.63 26.59 25.63 26.59 0.0M
2024-01-04 26.13 27.00 25.30 25.33 0.0M
2024-01-03 24.89 25.35 24.89 25.00 0.0M
2024-01-02 27.00 27.00 24.75 25.00 0.0M