Get the Stockscreener App
18.01
4.65%
0.80
After Hours:
18.01
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 July 03, 2025, is $18.01.
- 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 $18.01 now.
- The 52-week high stock price for PRTC is $28.39, representing a 57.64% increase from the current share price, occurred on June 21, 2024.
- The 52-week low stock price for PRTC is $13.30, indicating a -26.15% 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 |
|---|---|---|---|---|---|
| Jul 03, 2025 | $18.01 | $17.91 | $0.10 | 653.0 | +4.65% |
| Jul 02, 2025 | $17.21 | $17.09 | $0.1203 | 477.0 | -0.23% |
| Jun 30, 2025 | $17.50 | $17.25 | $0.25 | 1,697.0 | +0.58% |
| Jun 27, 2025 | $18.40 | $16.82 | $1.58 | 40,178.0 | -4.40% |
| Jun 26, 2025 | $18.02 | $16.50 | $1.52 | 37,540.0 | +5.53% |
| Jun 25, 2025 | $17.50 | $17.00 | $0.50 | 3,624.0 | -5.56% |
| Jun 24, 2025 | $18.06 | $17.50 | $0.56 | 9,305.0 | +2.86% |
| Jun 23, 2025 | $17.50 | $17.32 | $0.18 | 1,053.0 | +0.34% |
| Jun 20, 2025 | $17.44 | $17.44 | $0.00 | 286.0 | -2.57% |
| Jun 18, 2025 | $17.90 | $17.53 | $0.37 | 900.0 | +0.96% |
| Jun 17, 2025 | $18.81 | $17.73 | $1.08 | 1,880.0 | -7.90% |
| Jun 16, 2025 | $19.30 | $19.25 | $0.05 | 1,266.0 | -1.84% |
| Jun 12, 2025 | $19.61 | $19.40 | $0.2129 | 842.0 | +1.87% |
| Jun 11, 2025 | $19.80 | $19.00 | $0.7999 | 11,029.0 | +0.79% |
| Jun 10, 2025 | $19.10 | $19.10 | $0.00 | 876.0 | +4.31% |
| Jun 09, 2025 | $18.31 | $18.31 | $0.00 | 2,475.0 | -3.63% |
| Jun 06, 2025 | $19.00 | $18.07 | $0.9314 | 1,130.0 | +1.06% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $18.01 | $17.09 | $0.9203 | 1,783.0 | +4.41% |
| 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% |
0.68%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):