Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Puretech Health Plc ADR (NQ: PRTC )

29.92 UNCHANGED
Last Price Updated: 9:34 AM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 22.10 22.10 19.80 20.60 5,032 -1.63(-7.33%)
Apr 28, 2022 22.60 22.60 22.23 22.23 1,329 +0.15(+0.68%)
Apr 27, 2022 23.00 24.27 22.08 22.08 9,846 -1.74(-7.29%)
Apr 26, 2022 23.82 23.82 23.82 23.82 217 -0.68(-2.79%)
Apr 25, 2022 24.01 24.69 23.00 24.50 5,115 -1.11(-4.33%)
Apr 21, 2022 25.61 125 +0.53(+2.11%)
Apr 20, 2022 24.40 25.08 24.00 25.08 3,657 -0.12(-0.48%)
Apr 19, 2022 26.39 26.70 24.10 25.20 6,182 -0.50(-1.93%)
Apr 18, 2022 25.40 26.00 25.40 25.70 2,860 -1.05(-3.94%)
Apr 14, 2022 25.63 28.20 25.30 26.75 10,073 -0.25(-0.93%)
Apr 13, 2022 26.69 28.22 26.15 27.00 8,080 +1.25(+4.85%)
Apr 12, 2022 25.57 25.75 25.57 25.75 1,767 -1.07(-4.00%)
Apr 11, 2022 28.40 28.70 26.49 26.82 1,625 -1.17(-4.17%)
Apr 08, 2022 27.84 28.44 27.84 27.99 1,953 -0.61(-2.13%)
Apr 07, 2022 27.40 29.25 27.40 28.60 9,474 +1.30(+4.76%)
Apr 06, 2022 27.60 29.25 26.49 27.30 14,274 -0.95(-3.36%)
Apr 05, 2022 28.17 31.62 27.60 28.25 17,070 +0.59(+2.13%)
Apr 04, 2022 27.00 27.66 26.95 27.66 1,598 +2.16(+8.47%)
Apr 01, 2022 25.21 25.50 24.50 25.50 3,541 +0.24(+0.95%)
Mar 31, 2022 26.60 26.60 22.88 25.26 4,033 -1.73(-6.41%)
Mar 30, 2022 26.50 28.00 26.00 26.99 5,237 +0.12(+0.45%)
Mar 29, 2022 26.00 26.87 25.87 26.87 4,493 +1.03(+3.99%)
Mar 28, 2022 27.50 27.50 24.65 25.84 5,016 -2.38(-8.43%)
Mar 25, 2022 28.25 29.30 27.85 28.22 3,223 -0.56(-1.95%)
Mar 24, 2022 28.96 29.79 28.60 28.78 4,153 +0.19(+0.66%)
Mar 23, 2022 28.15 30.95 27.94 28.59 4,249 -0.20(-0.69%)
Mar 22, 2022 27.50 29.10 27.40 28.79 3,199 +0.79(+2.82%)
Mar 21, 2022 28.00 28.00 28.00 28.00 1,224 -0.40(-1.41%)
Mar 18, 2022 28.91 28.91 27.44 28.40 2,524 +1.00(+3.65%)
Mar 17, 2022 28.01 28.50 26.70 27.40 3,646 -1.10(-3.86%)
Mar 16, 2022 28.00 29.28 27.06 28.50 7,906 +1.56(+5.79%)
Mar 15, 2022 26.50 27.05 25.20 26.94 2,064 -1.67(-5.84%)
Mar 14, 2022 27.50 29.00 27.50 28.61 1,555 +1.82(+6.79%)
Mar 11, 2022 26.00 26.79 25.25 26.79 2,005 +1.74(+6.95%)
Mar 10, 2022 24.50 25.05 23.20 25.05 1,652 +1.35(+5.70%)
Mar 09, 2022 23.10 23.70 21.95 23.70 2,858 -0.99(-4.01%)
Mar 08, 2022 25.00 25.00 23.50 24.69 1,490 -0.67(-2.64%)
Mar 07, 2022 26.51 26.51 25.36 25.36 1,226 -2.64(-9.43%)
Mar 04, 2022 27.76 28.00 27.76 28.00 776 -2.00(-6.67%)
Mar 03, 2022 30.00 30.00 30.00 30.00 171 +0.30(+1.01%)
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%)
Dec 02, 2021 43.05 43.05 37.28 37.37 3,561 -6.20(-14.24%)
Nov 29, 2021 43.57 43.57 43.57 33 -0.50(-1.13%)
Nov 26, 2021 43.50 44.07 43.50 44.07 721 +0.57(+1.31%)
Nov 24, 2021 44.50 44.50 43.50 43.50 491 +0.52(+1.21%)
Nov 23, 2021 42.98 42.98 42.98 42.98 470 -1.02(-2.32%)
Nov 22, 2021 44.72 44.72 44.00 44.00 933 +0.00(+0.00%)
Nov 19, 2021 44.46 44.46 44.00 44.00 463 -0.75(-1.68%)
Nov 18, 2021 45.75 44.75 44.75 44.75 4,430 -0.55(-1.21%)
Nov 17, 2021 44.00 45.49 44.00 45.30 3,285 +0.00(+0.00%)
Nov 16, 2021 45.50 45.80 45.30 45.30 4,528 +1.30(+2.95%)
Nov 15, 2021 43.98 44.00 43.98 44.00 569 -2.10(-4.56%)
Nov 12, 2021 45.88 46.10 45.88 46.10 836 -0.89(-1.89%)
Nov 11, 2021 45.00 48.00 45.00 46.99 3,223 +2.99(+6.80%)
Nov 10, 2021 48.00 44.00 3,307 -5.48(-11.08%)
Nov 09, 2021 51.00 51.00 48.22 49.48 1,271 -2.16(-4.18%)
Nov 08, 2021 48.60 52.50 48.60 51.64 6,037 +2.15(+4.34%)
Nov 05, 2021 48.82 49.54 48.00 49.49 2,022 -0.62(-1.24%)
Nov 04, 2021 49.19 50.11 47.50 50.11 1,096 +0.11(+0.22%)
Nov 03, 2021 49.05 50.00 49.00 50.00 717 +1.50(+3.09%)
Nov 02, 2021 48.73 49.38 48.50 48.50 2,504 -0.20(-0.41%)
Nov 01, 2021 48.99 48.99 48.70 48.70 356 +0.70(+1.46%)
Oct 28, 2021 48.00 48.00 48.00 48.00 107 +0.20(+0.42%)
Oct 27, 2021 48.69 48.69 47.80 47.80 733 -0.05(-0.10%)
Oct 26, 2021 48.45 47.85 47.85 1,490 -0.45(-0.93%)
Oct 25, 2021 48.30 48.30 48.30 48.30 194 +0.70(+1.47%)
Oct 22, 2021 48.76 49.48 47.50 47.60 8,472 -3.40(-6.67%)
Oct 21, 2021 50.44 51.00 50.44 51.00 441 +0.91(+1.82%)
Oct 20, 2021 50.04 50.81 50.04 50.09 608 +0.79(+1.60%)
Oct 19, 2021 49.30 49.30 49.30 49.30 161 -1.70(-3.33%)
Oct 18, 2021 51.00 51.00 51.00 51.00 443 -0.58(-1.13%)
Oct 15, 2021 51.58 51.58 51.58 51.58 527 +0.13(+0.26%)
Oct 14, 2021 48.30 51.45 47.27 51.45 7,002 +2.95(+6.08%)
Oct 13, 2021 48.85 48.94 48.14 48.50 4,392 -1.10(-2.22%)
Oct 12, 2021 48.26 49.60 48.26 49.60 1,416 +0.43(+0.87%)
Oct 11, 2021 48.50 50.00 48.05 49.17 4,072 -0.45(-0.91%)
Oct 08, 2021 50.32 50.32 48.96 49.62 2,562 -0.88(-1.74%)
Oct 07, 2021 49.58 54.25 47.50 50.50 31,857 +2.50(+5.21%)
Oct 06, 2021 50.00 50.00 47.00 48.00 5,189 -0.05(-0.10%)
Oct 05, 2021 48.54 48.69 46.50 48.05 4,786 +1.15(+2.45%)
Oct 04, 2021 47.95 48.00 46.00 46.90 1,107 -0.70(-1.47%)
Oct 01, 2021 47.60 47.60 47.60 47.60 208 -0.39(-0.81%)
Sep 30, 2021 50.00 50.00 47.85 47.99 3,888 -1.51(-3.05%)
Sep 29, 2021 49.50 49.50 49.50 49.50 472 +0.41(+0.84%)
Sep 28, 2021 52.56 52.56 48.37 49.09 5,874 -2.80(-5.40%)
Sep 27, 2021 51.22 52.51 50.00 51.89 8,841 -0.11(-0.20%)
Sep 24, 2021 52.60 52.60 52.00 52.00 737 +0.10(+0.20%)
Sep 23, 2021 51.67 51.98 50.51 51.90 1,379 +0.42(+0.81%)
Sep 22, 2021 49.50 52.80 49.50 51.48 7,289 +2.80(+5.76%)
Sep 21, 2021 53.26 53.26 47.50 48.67 11,422 -4.25(-8.02%)
Sep 20, 2021 48.60 54.39 48.35 52.92 4,475 +3.61(+7.32%)
Sep 17, 2021 50.49 50.74 48.75 49.31 3,116 +0.61(+1.25%)
Sep 16, 2021 49.90 49.90 48.66 48.70 1,670 -0.80(-1.62%)
Sep 15, 2021 49.59 50.25 47.88 49.50 2,873 +1.37(+2.86%)
Sep 14, 2021 48.00 48.17 48.00 48.13 1,218 +0.43(+0.89%)
Sep 13, 2021 49.00 49.00 47.50 47.70 3,284 -0.30(-0.62%)
Sep 09, 2021 48.00 48.00 48.00 11 -0.25(-0.52%)
Sep 08, 2021 48.35 49.23 48.15 48.25 5,344 -0.52(-1.07%)
Sep 07, 2021 50.22 50.69 48.55 48.77 8,409 -0.53(-1.08%)
Sep 03, 2021 49.00 51.42 48.10 49.30 10,211 +0.01(+0.02%)
Sep 02, 2021 50.70 50.70 48.06 49.29 21,432 -1.14(-2.26%)
Sep 01, 2021 49.43 50.69 47.52 50.43 8,428 +0.43(+0.86%)
Aug 31, 2021 52.24 52.33 49.74 50.00 3,645 -3.44(-6.44%)
Aug 30, 2021 53.00 53.44 51.70 53.44 2,617 +5.87(+12.34%)
Aug 27, 2021 49.96 49.96 47.57 47.57 1,860 -1.43(-2.92%)
Aug 26, 2021 52.83 56.46 49.00 49.00 1,661 +0.03(+0.06%)
Aug 25, 2021 48.00 49.95 48.00 48.97 1,134 +1.44(+3.03%)
Aug 24, 2021 47.75 47.75 47.01 47.53 514 +0.58(+1.24%)
Aug 23, 2021 48.00 48.00 46.95 46.95 1,517 -0.64(-1.34%)
Aug 20, 2021 46.86 48.81 46.72 47.59 1,153 -1.27(-2.61%)
Aug 19, 2021 48.48 51.12 46.43 48.87 1,757 +2.09(+4.48%)
Aug 18, 2021 47.63 49.90 46.77 46.77 2,384 -0.87(-1.83%)
Aug 17, 2021 48.69 48.69 46.00 47.64 2,369 -0.04(-0.08%)
Aug 16, 2021 48.70 48.70 47.68 47.68 944 +3.20(+7.19%)
Aug 13, 2021 49.99 49.99 43.57 44.48 3,302 -2.97(-6.26%)
Aug 12, 2021 46.98 47.45 46.02 47.45 2,164 +2.10(+4.63%)
Aug 11, 2021 50.00 50.17 45.35 45.35 2,850 -0.73(-1.58%)
Aug 09, 2021 46.08 46.08 46.08 114 -0.92(-1.96%)
Aug 06, 2021 47.00 47.00 47.00 47.00 889 -0.69(-1.45%)
Jul 26, 2021 47.69 47.69 47.69 2 -0.31(-0.65%)
Jul 21, 2021 48.00 48.00 48.00 76 +1.25(+2.67%)
Jul 20, 2021 46.75 46.75 46.75 46.75 378 +3.55(+8.22%)
Jul 14, 2021 43.20 43.20 43.20 63 -5.75(-11.75%)
Jul 12, 2021 48.95 48.95 48.95 71 -0.05(-0.10%)
Jun 30, 2021 49.00 49.00 49.00 5 +0.68(+1.41%)
Jun 28, 2021 48.32 48.32 48.32 76 +1.77(+3.80%)
Jun 25, 2021 50.09 50.09 46.51 46.55 1,220 -3.52(-7.03%)
Jun 23, 2021 50.07 50.07 50.07 373 +0.45(+0.91%)
Jun 22, 2021 51.79 51.79 49.62 49.62 633 -1.48(-2.90%)
Jun 17, 2021 51.10 51.10 51.10 15 -1.56(-2.96%)
Jun 16, 2021 53.66 53.71 52.66 52.66 674 -5.10(-8.83%)
Jun 10, 2021 57.76 57.76 57.76 2 +1.65(+2.94%)
Jun 07, 2021 56.11 56.11 56.11 2 -0.89(-1.56%)
Jun 04, 2021 57.00 57.00 57.00 57.00 775 +3.55(+6.64%)
Jun 03, 2021 53.08 54.00 45.01 53.45 8,185 -4.11(-7.14%)
Jun 01, 2021 57.56 57.56 57.56 22 +1.70(+3.04%)
May 28, 2021 55.86 55.86 55.86 55.86 242 -0.05(-0.09%)
May 27, 2021 55.91 55.91 55.91 55.91 251 +0.91(+1.65%)
May 26, 2021 55.00 55.00 55.00 55.00 242 +2.41(+4.58%)
May 18, 2021 52.59 52.59 52.59 22 +0.54(+1.04%)
May 13, 2021 52.05 52.05 52.05 6 -0.31(-0.59%)
May 12, 2021 52.50 52.50 52.35 52.36 969 -2.38(-4.34%)
May 11, 2021 54.73 54.73 54.73 54.73 372 -2.06(-3.64%)
May 05, 2021 56.80 56.80 56.80 5 +0.00(+0.00%)
May 04, 2021 56.80 56.80 56.80 21 +0.00(+0.00%)
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.