Get the Stockscreener App
19.00
3.26%
0.60
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 August 22, 2025, is $19.00.
- 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 $19.00 now.
- The 52-week high stock price for PRTC is $25.00, representing a 31.58% increase from the current share price, occurred on August 27, 2024.
- The 52-week low stock price for PRTC is $13.30, indicating a -30.00% 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 |
|---|---|---|---|---|---|
| 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% |
| Aug 13, 2025 | $18.20 | $15.21 | $2.99 | 13,846.0 | -2.91% |
| Aug 12, 2025 | $17.50 | $17.17 | $0.33 | 6,186.0 | +2.04% |
| Aug 11, 2025 | $17.40 | $17.10 | $0.30 | 4,920.0 | -0.58% |
| Aug 08, 2025 | $17.86 | $17.25 | $0.61 | 2,313.0 | -3.90% |
| Aug 07, 2025 | $18.03 | $17.69 | $0.34 | 3,237.0 | -1.70% |
| Aug 06, 2025 | $18.37 | $18.26 | $0.11 | 795.0 | -0.10% |
| Aug 04, 2025 | $18.28 | $18.27 | $0.0074 | 1,078.0 | -4.25% |
| Aug 01, 2025 | $19.09 | $18.26 | $0.8325 | 1,681.0 | +2.08% |
| Jul 30, 2025 | $18.94 | $18.16 | $0.78 | 2,328.0 | -2.11% |
| Jul 29, 2025 | $19.10 | $19.10 | $0.00 | 161.0 | -2.39% |
| Jul 28, 2025 | $19.57 | $19.44 | $0.13 | 1,386.0 | +2.63% |
| Jul 25, 2025 | $19.50 | $18.17 | $1.33 | 2,754.0 | +0.36% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $19.84 | $15.21 | $4.63 | 55,018.0 | +1.60% |
| 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% |
0.94%
1.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):