Get the Stockscreener App
16.08
1.41%
-0.23
Puretech Health Plc Adr Stock (PRTC) Price History
The historical daily chart and data for Puretech Health Plc Adr stock (PRTC), show that the latest closing stock price as of September 12, 2025, is $16.08.
- Puretech Health Plc Adr all-time high stock price is $34.00, occurred on April 04, 2024.
- The lowest Puretech Health Plc Adr stock price recorded was $0.00 on November 14, 2023. Since then, Puretech Health Plc Adr's stock price has risen over to $16.08 now.
- The 52-week high stock price for PRTC is $24.99, representing a 55.41% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for PRTC is $13.30, indicating a -17.29% decrease from the current share price, occurred on April 10, 2025.
The table below shows more information about PRTC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $16.29 | $16.08 | $0.21 | 1,787.0 | -1.41% |
| Sep 11, 2025 | $16.46 | $15.75 | $0.715 | 7,274.0 | -1.87% |
| Sep 10, 2025 | $16.62 | $16.11 | $0.512 | 1,640.0 | -0.78% |
| Sep 09, 2025 | $16.75 | $15.88 | $0.87 | 8,671.0 | +1.95% |
| Sep 08, 2025 | $16.43 | $16.43 | $0.00 | 870.0 | +1.22% |
| Sep 05, 2025 | $16.50 | $16.10 | $0.40 | 8,633.0 | +2.33% |
| Sep 04, 2025 | $16.22 | $15.86 | $0.357 | 1,750.0 | +0.27% |
| Sep 03, 2025 | $15.88 | $15.82 | $0.0552 | 3,317.0 | -4.12% |
| Sep 02, 2025 | $16.76 | $15.78 | $0.98 | 8,025.0 | -3.34% |
| Aug 29, 2025 | $17.99 | $17.07 | $0.9212 | 7,445.0 | -1.61% |
| Aug 28, 2025 | $18.05 | $17.15 | $0.90 | 13,682.0 | -3.66% |
| Aug 27, 2025 | $18.85 | $18.01 | $0.84 | 16,808.0 | -8.27% |
| Aug 26, 2025 | $19.63 | $18.14 | $1.49 | 8,249.0 | +3.34% |
| Aug 22, 2025 | $19.00 | $18.62 | $0.38 | 1,806.0 | +3.26% |
| Aug 21, 2025 | $18.98 | $18.20 | $0.78 | 7,303.0 | +0.22% |
| Aug 20, 2025 | $18.36 | $18.36 | $0.00 | 484.0 | -1.01% |
| Aug 19, 2025 | $18.71 | $18.55 | $0.1585 | 1,136.0 | -6.51% |
| Aug 18, 2025 | $19.84 | $18.54 | $1.30 | 606.0 | +10.16% |
| Aug 15, 2025 | $18.78 | $17.87 | $0.9062 | 2,412.0 | +2.91% |
| Aug 14, 2025 | $17.84 | $17.50 | $0.341 | 5,409.0 | +3.00% |
Puretech Health Plc Adr Stock (PRTC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Puretech Health Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PRTC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Puretech Health Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Puretech Health Plc Adr Stock (PRTC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $16.76 | $15.75 | $1.01 | 43,754.0 | -5.80% |
| Aug, 2025 | $19.84 | $15.21 | $4.63 | 99,396.0 | -8.72% |
| Jul, 2025 | $19.76 | $17.09 | $2.67 | 29,184.0 | +8.41% |
| Jun, 2025 | $19.80 | $16.50 | $3.30 | 120,798.0 | -6.40% |
| May, 2025 | $19.17 | $15.89 | $3.28 | 66,459.0 | +6.78% |
| Apr, 2025 | $20.00 | $13.30 | $6.70 | 220,811.0 | -12.74% |
| Mar, 2025 | $19.78 | $16.30 | $3.48 | 42,339.0 | +11.12% |
| Feb, 2025 | $19.60 | $17.80 | $1.80 | 26,021.0 | -6.81% |
| Jan, 2025 | $19.48 | $17.00 | $2.48 | 64,331.0 | +3.47% |
Puretech Health Plc Adr Stock (PRTC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $23.69 | $18.87 | $4.82 | 101,676.0 | -14.54% |
| Nov, 2024 | $24.99 | $20.33 | $4.66 | 107,353.0 | +9.14% |
| Oct, 2024 | $21.69 | $19.02 | $2.67 | 102,923.0 | -1.29% |
| Sep, 2024 | $23.57 | $19.10 | $4.47 | 182,964.0 | -10.37% |
| Aug, 2024 | $25.00 | $20.30 | $4.70 | 28,683.0 | +3.28% |
| Jul, 2024 | $24.41 | $21.63 | $2.78 | 55,352.0 | -10.92% |
| Jun, 2024 | $31.00 | $23.76 | $7.24 | 27,547.0 | -24.20% |
| May, 2024 | $32.98 | $26.95 | $6.03 | 13,132.0 | +18.25% |
| Apr, 2024 | $34.00 | $25.48 | $8.52 | 53,254.0 | -2.14% |
| Mar, 2024 | $29.50 | $24.50 | $5.00 | 39,931.0 | +13.10% |
| Feb, 2024 | $29.11 | $22.05 | $7.06 | 86,063.0 | +0.20% |
| Jan, 2024 | $27.80 | $23.16 | $4.64 | 96,164.0 | -10.75% |
Puretech Health Plc Adr Stock (PRTC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.59 | $17.08 | $12.51 | 40,356.0 | +41.25% |
| Nov, 2023 | $23.71 | $17.85 | $5.86 | 78,869.0 | +10.83% |
| Oct, 2023 | $24.26 | $18.00 | $6.26 | 73,150.0 | -21.74% |
| Sep, 2023 | $30.07 | $22.23 | $7.84 | 21,931.0 | +0.00% |
0.93%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):