PureTech Health plc PTCHF

Set alert

1.66 USD 0.00 (+0.00%)

Regular-session close

1.56 Day range 1.56

1.45 52-week range 1.92

YTD: -3.22%
1 year: -1.49%

PTCHF daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	1.65	1.65	1.65	1.65	0.00	0.00%	0
Nov 12, 2026	1.65	1.65	1.65	1.65	+0.01	+0.61%	100
Nov 11, 2026	1.64	1.64	1.64	1.64	0.00	0.00%	0
Nov 10, 2026	1.64	1.64	1.64	1.64	0.00	0.00%	0
Nov 9, 2026	1.64	1.64	1.64	1.64	0.00	0.00%	0
Nov 6, 2026	1.56	1.64	1.56	1.64	+0.08	+5.13%	11,200
Nov 5, 2026	1.56	1.56	1.56	1.56	0.00	0.00%	0
Nov 4, 2026	1.56	1.56	1.56	1.56	0.00	0.00%	0
Nov 3, 2026	1.56	1.56	1.56	1.56	0.00	0.00%	0
Nov 2, 2026	1.56	1.56	1.56	1.56	0.00	0.00%	0
Oct 30, 2026	1.56	1.56	1.56	1.56	0.00	0.00%	0
Oct 29, 2026	1.56	1.56	1.56	1.56	-0.03	-1.89%	8,900
Oct 28, 2026	1.59	1.59	1.59	1.59	0.00	0.00%	0
Oct 27, 2026	1.59	1.59	1.59	1.59	0.00	0.00%	0
Oct 26, 2026	1.59	1.59	1.59	1.59	0.00	0.00%	0
Oct 23, 2026	1.59	1.59	1.59	1.59	0.00	0.00%	0
Oct 22, 2026	1.59	1.59	1.59	1.59	+0.11	+7.43%	100
Oct 21, 2026	1.48	1.48	1.48	1.48	0.00	0.00%	0
Oct 20, 2026	1.48	1.48	1.48	1.48	0.00	0.00%	0
Oct 19, 2026	1.48	1.48	1.48	1.48	0.00	0.00%	0
Oct 16, 2026	1.48	1.48	1.48	1.48	0.00	0.00%	0
Oct 15, 2026	1.48	1.48	1.48	1.48	0.00	0.00%	0
Oct 14, 2026	1.48	1.48	1.48	1.48	-0.03	-1.99%	25,000
Oct 13, 2026	1.51	1.51	1.51	1.51	0.00	0.00%	0
Oct 12, 2026	1.51	1.51	1.51	1.51	0.00	0.00%	0
Oct 9, 2026	1.51	1.51	1.51	1.51	0.00	0.00%	0
Oct 8, 2026	1.51	1.51	1.51	1.51	0.00	0.00%	0
Oct 7, 2026	1.51	1.51	1.51	1.51	0.00	0.00%	0
Oct 6, 2026	1.46	1.51	1.45	1.51	-0.03	-1.95%	11,800
Oct 5, 2026	1.54	1.54	1.54	1.54	0.00	0.00%	0
Oct 2, 2026	1.54	1.54	1.54	1.54	0.00	0.00%	0
Oct 1, 2026	1.54	1.54	1.54	1.54	0.00	0.00%	0
Sep 30, 2026	1.54	1.54	1.54	1.54	0.00	0.00%	0
Sep 29, 2026	1.54	1.54	1.54	1.54	0.00	0.00%	0
Sep 28, 2026	1.54	1.54	1.54	1.54	0.00	0.00%	0
Sep 25, 2026	1.54	1.54	1.54	1.54	0.00	0.00%	0
Sep 24, 2026	1.54	1.54	1.54	1.54	0.00	0.00%	0
Sep 23, 2026	1.54	1.54	1.54	1.54	-0.11	-6.67%	500
Sep 22, 2026	1.65	1.65	1.65	1.65	0.00	0.00%	0
Sep 21, 2026	1.65	1.65	1.65	1.65	0.00	0.00%	0
Sep 18, 2026	1.65	1.65	1.65	1.65	0.00	0.00%	0
Sep 17, 2026	1.65	1.65	1.65	1.65	0.00	0.00%	0
Sep 16, 2026	1.65	1.65	1.65	1.65	0.00	0.00%	0
Sep 15, 2026	1.65	1.65	1.65	1.65	0.00	0.00%	0
Sep 14, 2026	1.65	1.65	1.65	1.65	0.00	0.00%	0
Sep 11, 2026	1.65	1.65	1.65	1.65	0.00	0.00%	0
Sep 10, 2026	1.65	1.65	1.65	1.65	0.00	0.00%	0
Sep 9, 2026	1.65	1.65	1.65	1.65	0.00	0.00%	0
Sep 8, 2026	1.65	1.65	1.65	1.65	+0.08	+5.10%	10,800
Sep 4, 2026	1.57	1.57	1.57	1.57	0.00	0.00%	0
Sep 3, 2026	1.57	1.57	1.57	1.57	0.00	0.00%	0
Sep 2, 2026	1.57	1.57	1.57	1.57	0.00	0.00%	0
Sep 1, 2026	1.57	1.57	1.57	1.57	0.00	0.00%	0
Aug 31, 2026	1.57	1.57	1.57	1.57	0.00	0.00%	0
Aug 28, 2026	1.57	1.57	1.57	1.57	0.00	0.00%	0
Aug 27, 2026	1.57	1.57	1.57	1.57	0.00	0.00%	0
Aug 26, 2026	1.57	1.57	1.57	1.57	0.00	0.00%	0
Aug 25, 2026	1.57	1.57	1.57	1.57	0.00	0.00%	0
Aug 24, 2026	1.57	1.57	1.57	1.57	0.00	0.00%	0
Aug 21, 2026	1.57	1.57	1.57	1.57	0.00	0.00%	0
Aug 20, 2026	1.57	1.57	1.57	1.57	0.00	0.00%	0
Aug 19, 2026	1.57	1.57	1.57	1.57	0.00	0.00%	0
Aug 18, 2026	1.57	1.57	1.57	1.57	0.00	0.00%	0
Aug 17, 2026	1.57	1.57	1.57	1.57	0.00	0.00%	0
Aug 14, 2026	1.57	1.57	1.57	1.57	0.00	0.00%	0

65 days, newest first. Daily bars as drawn on the PTCHF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

PTCHF price history