Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Puretech Health PLC (PK) (PTCHF)
Puretech Health PLC (PK) (PTCHF) Historical

PTCHF Puretech Health PLC (PK)

2.18

0.00 (0.00%)

Jul 16 2024 - Closed

Delayed by 15 minutes

PTCHF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	2.18	0.00	0.00%	2.18	2.18	2.18	0
Jul 15 2024	2.18	-0.12	-5.22%	2.18	2.265	2.18	107,950
Jul 12 2024	2.30	0.02	0.80%	2.30	2.30	2.30	818
Jul 11 2024	2.2817	-0.03	-1.23%	2.276	2.2817	2.20	6,172
Jul 10 2024	2.31	0.00	0.00%	2.31	2.31	2.31	0
Jul 09 2024	2.31	-0.01	-0.43%	2.31	2.31	2.31	1,067
Jul 08 2024	2.32	0.00	0.00%	2.32	2.32	2.32	0
Jul 05 2024	2.32	0.06	2.65%	2.33	2.34	2.31	263,929
Jul 03 2024	2.26	-0.02	-0.88%	2.225	2.35	2.225	3,159
Jul 02 2024	2.28	-0.07	-2.93%	2.25	2.356	2.23	131,044
Jul 01 2024	2.3488	0.00	0.00%	2.3488	2.3488	2.3488	0
Jun 28 2024	2.3488	0.00	0.00%	2.3488	2.3488	2.3488	0
Jun 27 2024	2.3488	0.00	0.00%	2.3488	2.3488	2.3488	0
Jun 26 2024	2.3488	-0.21	-8.25%	2.3488	2.3488	2.3488	10,000
Jun 25 2024	2.56	0.00	0.00%	2.56	2.56	2.56	0
Jun 24 2024	2.56	-0.01	-0.39%	2.56	2.56	2.56	109
Jun 21 2024	2.57	0.00	0.00%	2.57	2.57	2.57	0
Jun 20 2024	2.57	-0.06	-2.28%	2.60	2.67	2.57	5,950
Jun 18 2024	2.63	-0.08	-2.95%	2.65	2.65	2.63	1,150
Jun 17 2024	2.71	-0.06	-2.10%	2.806	2.806	2.71	5,171
Jun 14 2024	2.768	0.00	0.00%	2.768	2.768	2.768	0
Jun 13 2024	2.768	-0.11	-3.72%	2.768	2.768	2.768	1,151
Jun 12 2024	2.875	0.00	0.00%	2.875	2.875	2.875	0
Jun 11 2024	2.875	0.12	4.17%	2.8987	2.8987	2.856	5,832
Jun 10 2024	2.76	0.00	0.00%	2.76	2.76	2.76	0
Jun 07 2024	2.76	-0.19	-6.31%	2.76	2.76	2.76	229
Jun 06 2024	2.946	0.00	0.00%	2.946	2.946	2.946	0
Jun 05 2024	2.946	0.00	0.00%	2.946	2.946	2.946	0
Jun 04 2024	2.946	0.05	1.59%	2.946	2.946	2.946	651
Jun 03 2024	2.90	0.00	0.00%	2.90	2.90	2.90	0
May 31 2024	2.90	0.00	0.00%	2.90	2.90	2.90	0
May 30 2024	2.90	0.00	0.00%	2.90	3.00	2.89	22,824
May 29 2024	2.90	0.05	1.75%	2.90	2.90	2.90	30,806
May 28 2024	2.85	-0.01	-0.35%	2.87	2.87	2.85	53,448
May 24 2024	2.86	0.06	2.14%	2.80	2.86	2.80	57,045
May 23 2024	2.80	-0.05	-1.75%	2.82	2.878	2.80	55,126
May 22 2024	2.85	0.00	0.00%	2.85	2.85	2.85	50,000
May 21 2024	2.85	-0.03	-0.87%	2.85	2.85	2.85	50,006
May 20 2024	2.875	0.04	1.59%	2.83	2.875	2.81	171,100
May 17 2024	2.83	0.13	4.81%	2.70	2.83	2.68	25,340
May 16 2024	2.70	-0.10	-3.57%	2.70	2.70	2.70	50,037
May 15 2024	2.80	0.10	3.70%	2.80	2.80	2.80	2,000
May 14 2024	2.70	0.00	0.00%	2.70	2.70	2.70	0
May 13 2024	2.70	-0.06	-2.17%	2.70	2.70	2.70	50,000
May 10 2024	2.76	0.00	0.00%	2.76	2.76	2.76	0
May 09 2024	2.76	0.01	0.36%	2.64	2.82	2.64	152,645
May 08 2024	2.75	0.00	0.00%	2.75	2.75	2.75	0
May 07 2024	2.75	0.00	0.00%	2.86	2.86	2.75	51,239
May 06 2024	2.75	0.00	0.07%	2.75	2.75	2.75	50,209
May 03 2024	2.748	0.05	1.78%	2.748	2.748	2.748	270
May 02 2024	2.70	0.00	0.00%	2.70	2.70	2.70	0
May 01 2024	2.70	0.00	0.00%	2.70	2.70	2.70	264
Apr 30 2024	2.70	0.00	0.00%	2.70	2.70	2.70	0
Apr 29 2024	2.70	0.00	0.00%	2.70	2.70	2.70	0
Apr 26 2024	2.70	0.02	0.75%	2.68	2.70	2.65	77,819
Apr 25 2024	2.68	0.04	1.52%	2.68	2.68	2.68	50,000
Apr 24 2024	2.64	0.00	0.00%	2.64	2.64	2.64	0
Apr 23 2024	2.64	0.03	1.15%	2.525	2.64	2.525	867
Apr 22 2024	2.61	0.07	2.55%	2.61	2.61	2.61	4,076
Apr 19 2024	2.545	-0.24	-8.45%	2.545	2.545	2.545	4,194
Apr 18 2024	2.78	0.00	0.00%	2.78	2.78	2.78	0

Puretech Health (PK)

Coca Cola HBC Finance BV

Matterhorn Telecom

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions