Puretech Health Plc ADR (NQ: PRTC )

28.50 -0.16 (-0.56%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 28.02 27 -2.37(-7.80%)
Oct 28, 2022 26.70 32.00 26.54 30.39 6,873 +1.99(+7.01%)
Oct 27, 2022 28.40 28.40 28.40 28.40 375 +1.49(+5.54%)
Oct 26, 2022 27.00 27.68 26.60 26.91 7,462 -0.08(-0.30%)
Oct 25, 2022 27.00 27.00 26.99 26.99 696 +0.49(+1.85%)
Oct 24, 2022 26.50 332 -0.50(-1.85%)
Oct 20, 2022 27.00 339 +0.00(+0.00%)
Oct 19, 2022 27.00 27.00 27.00 27.00 132 +0.46(+1.73%)
Oct 18, 2022 25.99 28.59 25.99 26.54 2,275 +1.03(+4.04%)
Oct 17, 2022 26.95 28.84 25.51 25.51 4,674 +1.42(+5.88%)
Oct 14, 2022 24.22 24.22 24.09 24.09 1,114 -1.31(-5.14%)
Oct 12, 2022 25.40 290 +0.90(+3.67%)
Oct 11, 2022 24.00 24.60 23.50 24.50 2,311 +0.01(+0.04%)
Oct 10, 2022 25.59 25.83 24.38 24.49 4,574 +0.99(+4.21%)
Oct 07, 2022 25.13 26.89 23.50 23.50 9,260 -7.51(-24.22%)
Oct 06, 2022 27.50 36.02 27.20 31.01 21,835 +4.96(+19.04%)
Oct 05, 2022 25.75 26.88 24.86 26.05 1,813 -0.95(-3.52%)
Oct 04, 2022 27.00 27.00 27.00 27.00 516 +0.00(+0.00%)
Oct 03, 2022 26.71 27.00 26.71 27.00 456 +0.00(+0.00%)
Sep 30, 2022 25.42 27.00 25.42 27.00 920 -0.14(-0.52%)
Sep 29, 2022 26.07 28.49 25.40 27.14 9,386 +0.64(+2.42%)
Sep 28, 2022 25.60 26.50 25.59 26.50 666 +2.00(+8.16%)
Sep 27, 2022 24.00 24.50 24.00 24.50 2,636 +2.23(+10.01%)
Sep 26, 2022 22.27 22.27 22.27 22.27 862 +0.16(+0.72%)
Sep 23, 2022 23.95 23.95 22.10 22.11 3,126 -1.89(-7.88%)
Sep 22, 2022 24.50 24.50 24.00 24.00 1,150 -1.70(-6.61%)
Sep 21, 2022 27.50 27.71 23.50 25.70 8,372 -3.50(-11.99%)
Sep 20, 2022 28.00 29.20 28.00 29.20 968 +1.48(+5.36%)
Sep 19, 2022 29.00 29.00 27.50 27.71 2,300 -0.89(-3.09%)
Sep 16, 2022 29.59 30.20 28.60 28.60 1,792 -0.79(-2.69%)
Sep 15, 2022 29.38 30.10 29.29 29.39 1,230 +0.34(+1.17%)
Sep 09, 2022 29.05 17 -0.45(-1.53%)
Sep 08, 2022 28.91 29.50 28.91 29.50 320 +0.50(+1.72%)
Aug 31, 2022 29.00 5 +0.60(+2.11%)
Aug 30, 2022 29.00 29.24 28.40 28.40 1,212 -1.60(-5.33%)
Aug 29, 2022 28.50 30.50 28.50 30.00 3,812 -0.50(-1.64%)
Aug 25, 2022 30.50 597 +0.76(+2.56%)
Aug 24, 2022 29.74 29.74 29.74 29.74 251 -0.06(-0.20%)
Aug 23, 2022 30.98 30.98 29.50 29.80 906 +0.05(+0.17%)
Aug 22, 2022 30.06 30.75 29.50 29.75 773 +0.05(+0.17%)
Aug 19, 2022 29.05 29.70 28.88 29.70 1,697 +0.16(+0.55%)
Aug 18, 2022 30.99 31.65 29.48 29.54 4,971 -0.20(-0.68%)
Aug 17, 2022 30.05 31.04 29.74 29.74 2,911 -0.65(-2.14%)
Aug 16, 2022 31.00 31.05 29.00 30.39 8,137 -0.08(-0.26%)
Aug 15, 2022 30.47 30.47 30.47 30.47 145 +0.56(+1.87%)
Aug 12, 2022 30.00 31.90 28.60 29.91 5,565 -0.90(-2.92%)
Aug 11, 2022 30.39 34.75 27.80 30.81 22,776 -0.69(-2.19%)
Aug 10, 2022 27.60 32.00 27.60 31.50 8,416 +3.56(+12.74%)
Aug 09, 2022 28.54 31.00 27.43 27.94 16,444 +0.42(+1.53%)
Aug 08, 2022 26.71 33.47 26.71 27.52 12,865 +3.19(+13.11%)
Aug 05, 2022 24.95 24.95 24.33 24.33 538 +0.04(+0.16%)
Aug 04, 2022 24.29 24.29 24.29 24.29 227 -0.71(-2.84%)
Aug 02, 2022 25.00 7 -0.78(-3.03%)
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.