Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Puretech Health Plc ADR (NQ: PRTC )

32.98 +2.81 (+9.31%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 31, 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 (%)
Mar 31, 2023 28.25 28.99 28.25 28.99 894 +0.49(+1.72%)
Mar 30, 2023 29.03 33.07 28.50 28.50 3,363 -0.49(-1.69%)
Mar 29, 2023 28.32 29.66 28.20 28.99 3,152 +1.68(+6.15%)
Mar 27, 2023 27.31 433 +0.31(+1.15%)
Mar 24, 2023 27.93 28.00 27.00 27.00 898 -1.02(-3.64%)
Mar 23, 2023 26.55 28.02 26.55 28.02 2,566 +3.09(+12.39%)
Mar 22, 2023 25.85 25.85 24.93 24.93 607 -0.47(-1.85%)
Mar 21, 2023 27.41 27.41 25.40 25.40 1,570 -1.60(-5.93%)
Mar 17, 2023 27.00 107 -1.40(-4.93%)
Mar 13, 2023 28.40 93 +1.40(+5.19%)
Mar 09, 2023 27.00 1,087 +0.27(+1.01%)
Mar 02, 2023 26.73 88 -0.41(-1.51%)
Mar 01, 2023 26.83 27.14 26.83 27.14 1,197 -1.85(-6.38%)
Feb 27, 2023 28.99 40 -0.06(-0.21%)
Feb 16, 2023 29.05 2 -2.12(-6.80%)
Feb 14, 2023 31.17 177 -0.68(-2.14%)
Feb 09, 2023 31.85 38 -1.54(-4.61%)
Feb 02, 2023 33.39 73 +0.40(+1.21%)
Feb 01, 2023 30.71 33.37 30.71 32.99 1,595 +1.19(+3.74%)
Jan 31, 2023 30.18 31.90 30.18 31.80 1,846 +0.71(+2.28%)
Jan 30, 2023 30.50 34.10 30.23 31.09 9,956 -1.42(-4.37%)
Jan 27, 2023 30.96 32.75 30.74 32.51 2,443 -0.96(-2.87%)
Jan 20, 2023 33.47 76 -1.78(-5.05%)
Jan 19, 2023 34.05 38.49 34.05 35.25 2,877 +1.88(+5.63%)
Jan 18, 2023 33.37 33.37 33.37 33.37 900 +3.83(+12.97%)
Jan 17, 2023 29.54 29.54 29.54 29.54 703 +0.05(+0.19%)
Jan 11, 2023 29.48 487 -2.41(-7.57%)
Dec 30, 2022 31.90 6 -0.87(-2.65%)
Dec 21, 2022 32.77 76 +0.64(+1.99%)
Dec 19, 2022 32.13 4 +1.53(+5.00%)
Dec 16, 2022 33.33 33.33 30.60 30.60 509 -5.52(-15.28%)
Dec 14, 2022 36.12 8 +2.22(+6.55%)
Dec 12, 2022 33.90 2,428 -4.61(-11.97%)
Dec 09, 2022 38.51 38.51 38.51 38.51 596 +2.66(+7.42%)
Dec 08, 2022 32.75 36.70 32.75 35.85 1,600 +2.85(+8.64%)
Dec 07, 2022 33.00 33.00 33.00 33.00 172 -1.99(-5.69%)
Dec 06, 2022 36.00 38.00 34.90 34.99 3,284 -1.04(-2.89%)
Dec 05, 2022 36.03 36.03 36.03 36.03 1,045 -0.87(-2.36%)
Dec 02, 2022 34.00 38.90 33.88 36.90 11,015 +2.90(+8.53%)
Dec 01, 2022 33.76 38.20 33.50 34.00 6,901 -1.00(-2.86%)
Nov 30, 2022 33.00 35.62 33.00 35.00 1,865 +1.00(+2.94%)
Nov 29, 2022 32.00 34.00 32.00 34.00 1,094 +2.00(+6.25%)
Nov 28, 2022 32.00 33.00 31.50 32.00 2,423 +2.03(+6.77%)
Nov 23, 2022 29.97 125 +0.10(+0.33%)
Nov 22, 2022 30.30 30.30 28.65 29.87 2,742 -0.52(-1.71%)
Nov 21, 2022 30.05 30.39 29.95 30.39 7,749 +1.39(+4.79%)
Nov 18, 2022 27.50 30.40 27.50 29.00 2,176 +1.50(+5.47%)
Nov 16, 2022 27.50 224 +0.12(+0.46%)
Nov 15, 2022 30.02 33.01 27.37 27.37 2,144 -1.70(-5.85%)
Nov 11, 2022 29.07 40 +1.06(+3.78%)
Nov 10, 2022 28.01 28.01 28.01 28.01 471 +0.06(+0.21%)
Nov 08, 2022 27.95 95 +0.37(+1.34%)
Nov 07, 2022 27.85 27.94 27.58 27.58 3,160 -0.48(-1.71%)
Nov 04, 2022 28.15 28.84 28.06 28.06 1,070 -0.93(-3.21%)
Nov 02, 2022 28.99 93 +0.97(+3.46%)
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%)
Aug 01, 2022 23.20 27.33 23.20 25.78 5,147 +1.14(+4.63%)
Jul 29, 2022 24.61 25.04 24.15 24.64 2,039 -0.91(-3.56%)
Jul 28, 2022 25.23 26.40 24.23 25.55 9,554 +0.55(+2.20%)
Jul 27, 2022 23.00 25.00 22.30 25.00 5,742 +1.16(+4.87%)
Jul 26, 2022 22.80 23.84 22.80 23.84 1,747 -0.16(-0.66%)
Jul 22, 2022 24.00 20 -0.22(-0.91%)
Jul 21, 2022 25.21 26.34 23.90 24.22 7,216 -0.28(-1.14%)
Jul 20, 2022 25.00 25.40 23.27 24.50 6,532 -1.54(-5.91%)
Jul 19, 2022 23.88 27.65 23.45 26.04 2,239 +2.73(+11.71%)
Jul 18, 2022 23.44 23.44 23.22 23.31 1,057 +0.02(+0.09%)
Jul 15, 2022 23.34 23.90 23.29 23.29 829 +0.43(+1.88%)
Jul 14, 2022 22.09 23.45 22.09 22.86 628 +0.31(+1.37%)
Jul 13, 2022 23.00 23.00 22.00 22.55 1,952 -0.92(-3.92%)
Jul 12, 2022 22.95 25.42 22.95 23.47 6,051 +1.27(+5.72%)
Jul 11, 2022 23.07 23.58 21.07 22.20 1,302 -0.10(-0.45%)
Jul 07, 2022 22.30 54 +1.53(+7.37%)
Jul 06, 2022 21.94 21.94 20.60 20.77 1,074 -0.73(-3.40%)
Jul 05, 2022 21.76 21.76 19.50 21.50 11,367 +0.79(+3.81%)
Jul 01, 2022 21.04 21.18 19.74 20.71 3,123 -0.30(-1.43%)
Jun 30, 2022 21.25 22.00 20.80 21.01 3,678 -0.35(-1.64%)
Jun 29, 2022 20.92 22.25 20.70 21.36 5,852 -0.16(-0.74%)
Jun 27, 2022 21.52 109 +0.32(+1.51%)
Jun 24, 2022 20.64 21.90 19.50 21.20 12,484 +1.10(+5.47%)
Jun 22, 2022 20.10 3 +0.45(+2.29%)
Jun 21, 2022 19.85 20.54 19.00 19.65 5,723 +0.78(+4.13%)
Jun 17, 2022 19.56 19.63 18.54 18.87 1,904 -1.13(-5.65%)
Jun 16, 2022 19.32 23.23 19.32 20.00 884 +0.36(+1.81%)
Jun 15, 2022 19.60 21.67 18.15 19.64 4,199 +0.14(+0.74%)
Jun 14, 2022 19.63 19.63 19.30 19.50 1,759 -0.70(-3.47%)
Jun 13, 2022 21.00 21.38 18.50 20.20 8,435 -1.81(-8.22%)
Jun 10, 2022 22.01 22.01 22.01 22.01 468 -0.85(-3.72%)
Jun 09, 2022 24.90 25.50 22.70 22.86 2,808 -1.04(-4.35%)
Jun 08, 2022 22.16 24.90 22.16 23.90 3,160 +1.11(+4.87%)
Jun 07, 2022 22.10 23.50 22.10 22.79 2,403 -0.21(-0.91%)
Jun 06, 2022 22.00 23.00 21.62 23.00 4,853 +1.60(+7.48%)
Jun 03, 2022 21.50 22.00 21.35 21.40 1,760 -0.60(-2.73%)
Jun 02, 2022 22.00 22.20 21.00 22.00 2,897 +0.50(+2.33%)
Jun 01, 2022 21.61 21.90 21.30 21.50 2,802 -1.05(-4.66%)
May 31, 2022 23.25 23.30 22.52 22.55 2,202 -0.85(-3.63%)
May 27, 2022 23.68 24.00 22.00 23.40 4,060 +0.65(+2.86%)
May 26, 2022 22.59 23.60 22.51 22.75 2,069 +0.05(+0.22%)
May 25, 2022 21.49 22.70 21.45 22.70 2,961 -0.49(-2.11%)
May 24, 2022 23.00 23.50 22.99 23.19 3,058 +0.04(+0.17%)
May 23, 2022 23.60 24.80 23.00 23.15 10,294 -1.03(-4.26%)
May 20, 2022 23.40 25.97 23.00 24.18 27,780 +1.38(+6.05%)
May 19, 2022 21.30 25.41 21.00 22.80 45,866 +1.09(+5.02%)
May 18, 2022 22.50 22.80 21.05 21.71 5,232 -0.74(-3.28%)
May 17, 2022 21.70 23.00 21.52 22.45 6,291 +0.85(+3.91%)
May 16, 2022 21.60 21.74 21.25 21.60 1,869 +0.40(+1.89%)
May 13, 2022 22.38 22.38 21.00 21.20 5,495 -0.50(-2.30%)
May 12, 2022 21.50 23.50 21.45 21.70 4,411 -0.01(-0.05%)
May 11, 2022 22.86 23.51 21.25 21.71 30,063 +0.52(+2.45%)
May 10, 2022 21.91 22.30 20.52 21.19 22,447 -0.69(-3.15%)
May 09, 2022 21.40 22.00 20.70 21.88 12,622 +0.39(+1.81%)
May 06, 2022 21.51 21.51 18.91 21.49 9,158 -0.36(-1.65%)
May 05, 2022 21.85 22.58 21.32 21.85 4,801 -0.03(-0.13%)
May 04, 2022 23.01 23.01 21.88 21.88 2,638 -0.32(-1.45%)
May 03, 2022 21.20 22.20 20.25 22.20 1,908 +2.17(+10.82%)
May 02, 2022 21.05 21.05 18.90 20.03 3,068 -0.57(-2.75%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.