Puretech Health Plc ADR (NQ: PRTC )

20.35 -0.49 (-2.35%)
Streaming Delayed Price Updated: 2:29 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 29.70 104 -1.30(-4.19%)
Feb 25, 2022 31.00 31.00 31.00 31.00 330 +1.00(+3.33%)
Feb 24, 2022 29.00 31.80 29.00 30.00 2,446 -2.50(-7.69%)
Feb 23, 2022 32.50 32.50 32.50 32.50 205 -0.45(-1.37%)
Feb 18, 2022 32.95 116 -1.05(-3.09%)
Feb 17, 2022 36.01 36.01 34.00 34.00 2,188 -2.05(-5.69%)
Feb 16, 2022 36.14 36.49 36.00 36.05 1,785 -2.45(-6.36%)
Feb 15, 2022 38.50 38.50 38.50 38.50 377 +1.10(+2.94%)
Feb 11, 2022 37.40 38 +0.40(+1.08%)
Feb 10, 2022 36.00 37.00 36.00 37.00 670 +1.89(+5.38%)
Feb 09, 2022 35.11 35.11 35.11 35.11 122 -0.89(-2.47%)
Feb 07, 2022 36.00 2 +1.00(+2.86%)
Feb 04, 2022 36.71 36.85 34.50 35.00 925 -1.00(-2.78%)
Feb 03, 2022 36.00 36.00 36.00 36.00 432 -0.36(-0.99%)
Feb 02, 2022 37.00 37.02 36.36 36.36 1,290 -0.64(-1.73%)
Feb 01, 2022 38.42 38.42 36.00 37.00 2,089 -0.50(-1.33%)
Jan 28, 2022 39.00 39.00 37.50 37.50 535 -0.35(-0.92%)
Jan 27, 2022 36.86 38.70 33.95 37.85 9,940 +1.85(+5.14%)
Jan 26, 2022 35.35 36.00 35.00 36.00 1,012 +0.52(+1.48%)
Jan 25, 2022 35.50 35.50 35.48 35.48 777 -0.21(-0.60%)
Jan 24, 2022 35.26 36.80 35.05 35.69 1,705 -1.63(-4.37%)
Jan 21, 2022 40.00 40.50 37.32 37.32 1,194 -1.69(-4.33%)
Jan 20, 2022 40.18 40.18 38.00 39.01 1,705 +0.86(+2.25%)
Jan 13, 2022 38.15 226 -1.56(-3.92%)
Jan 12, 2022 39.71 39.71 39.71 39.71 494 -0.11(-0.29%)
Jan 11, 2022 39.82 39.82 39.82 39.82 610 -0.21(-0.52%)
Jan 07, 2022 40.03 40.03 40.03 529 -1.97(-4.69%)
Jan 06, 2022 41.00 42.00 39.50 42.00 1,820 +2.05(+5.13%)
Jan 05, 2022 39.50 39.95 39.50 39.95 676 +0.32(+0.81%)
Jan 04, 2022 38.00 40.00 37.50 39.63 3,685 +2.63(+7.11%)
Jan 03, 2022 37.00 37.48 36.00 37.00 12,815 +0.00(+0.00%)
Dec 31, 2021 36.56 37.00 35.38 37.00 7,475 +0.02(+0.05%)
Dec 30, 2021 37.03 41.40 36.90 36.98 44,313 -0.02(-0.05%)
Dec 29, 2021 38.00 38.20 36.23 37.00 31,250 +0.00(+0.00%)
Dec 28, 2021 39.00 39.05 36.12 37.00 5,861 -0.90(-2.37%)
Dec 27, 2021 38.40 38.40 36.73 37.90 1,426 +0.91(+2.46%)
Dec 23, 2021 36.73 37.09 36.73 36.99 1,619 +0.44(+1.20%)
Dec 22, 2021 38.27 38.27 36.55 36.55 1,711 -1.06(-2.82%)
Dec 21, 2021 37.61 37.61 37.61 37.61 697 -2.39(-5.98%)
Dec 20, 2021 40.00 40.00 40.00 40.00 564 -1.16(-2.82%)
Dec 17, 2021 39.00 44.74 38.62 41.16 3,621 +3.46(+9.18%)
Dec 16, 2021 37.70 37.70 37.70 37.70 331 +1.70(+4.72%)
Dec 15, 2021 36.00 36.00 36.00 36.00 407 +0.38(+1.07%)
Dec 14, 2021 35.62 35.62 35.62 35.62 1,135 -0.74(-2.04%)
Dec 13, 2021 36.36 36.36 36.36 36.36 242 +0.36(+1.00%)
Dec 10, 2021 36.00 36.00 36.00 36.00 535 +1.00(+2.86%)
Dec 09, 2021 37.72 37.72 35.00 35.00 506 -4.70(-11.84%)
Dec 08, 2021 39.70 39.70 39.70 39.70 313 -0.09(-0.23%)
Dec 07, 2021 38.00 40.16 38.00 39.79 1,175 +4.67(+13.30%)
Dec 06, 2021 35.80 35.80 35.12 35.12 1,156 -1.88(-5.08%)
Dec 03, 2021 38.07 38.07 35.00 37.00 997 -0.37(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.