PureTech Health plc
PRTCNASDAQHealthcare● Active
$17.42
+$0.17(+0.99%)
Market Cap$424066836
P/E Ratio—
52W High$19.92
52W Low$14.5
PureTech Health plc（PRTC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
prtc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$59.92
Jun 10, 2021
-70.9% from here
5-Year Low5Y
$13.30
Apr 10, 2025
+31.0% from low
IPO Priceadj.
$38.50
Nov 16, 2020
-54.8% since IPO
1 Year Ago
$18.31
Jun 9, 2025
-4.9% in 1Y
5 Years Ago
$56.11
Jun 9, 2021
-69.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PRTC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $17.43 | $17.43 | $17.25 | $17.42 | $17.42 | 7K | -0.06% |
| Jun 5, 2026 | $16.80 | $16.86 | $16.80 | $16.86 | $16.86 | 0K | +0.36% |
| Jun 4, 2026 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 1K | +0.00% |
| Jun 3, 2026 | $16.71 | $16.96 | $16.63 | $16.63 | $16.63 | 2K | -0.48% |
| Jun 2, 2026 | $18.00 | $18.00 | $17.84 | $17.84 | $17.84 | 0K | -0.89% |
| Jun 1, 2026 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0K | +0.00% |
| May 29, 2026 | $18.38 | $18.51 | $18.30 | $18.51 | $18.51 | 1K | +0.71% |
| May 28, 2026 | $18.41 | $18.45 | $18.05 | $18.05 | $18.05 | 1K | -1.96% |
| May 27, 2026 | $18.56 | $18.56 | $18.32 | $18.32 | $18.32 | 3K | -1.29% |
| May 26, 2026 | $18.60 | $18.70 | $18.43 | $18.60 | $18.60 | 6K | +0.00% |
| May 22, 2026 | $17.64 | $18.57 | $17.53 | $17.53 | $17.53 | 9K | -0.62% |
| May 21, 2026 | $17.45 | $17.45 | $17.23 | $17.40 | $17.40 | 9K | -0.29% |
| May 20, 2026 | $17.43 | $17.84 | $17.25 | $17.42 | $17.42 | 7K | -0.06% |
| May 19, 2026 | $17.24 | $17.54 | $16.90 | $17.08 | $17.08 | 21K | -0.93% |
| May 18, 2026 | $17.54 | $17.60 | $16.73 | $16.73 | $16.73 | 6K | -4.62% |
| May 15, 2026 | $17.70 | $17.70 | $17.57 | $17.57 | $17.57 | 6K | -0.73% |
| May 14, 2026 | $17.93 | $18.61 | $17.80 | $17.96 | $17.96 | 4K | +0.17% |
| May 13, 2026 | $17.41 | $17.76 | $17.15 | $17.51 | $17.51 | 10K | +0.57% |
| May 12, 2026 | $17.64 | $17.85 | $17.00 | $17.26 | $17.26 | 18K | -2.15% |
| May 11, 2026 | $17.39 | $17.70 | $17.06 | $17.45 | $17.45 | 33K | +0.35% |
Showing 1–20 of 1,232 records
Annual Stock Price Performance · PRTC
Jan 1 → Dec 31 · 6 years2026+4.7%$16.64 → $17.42
+4.7%
2025-13.1%$19.14 → $16.64
-13.1%
2024-31.6%$27.00 → $18.46
-31.6%
2023-11.7%$31.90 → $28.18
-11.7%
2022-13.8%$37.00 → $31.90
-13.8%
2021-34.1%$56.11 → $37.00
-34.1%
Best Year2026 · +4.7%
Worst Year2021 · -34.1%
Positive Years1 / 6
Avg Annual Return-16.6%
6Y Total Return-69.0%
6Y CAGR~-17.7% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in PRTC?
If you invested $1,000 in PRTC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$452
Total Return-54.8%
CAGR~-12.4% / yr
Profit$-548
Based on Nov 16, 2020 · $38.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
PureTech Health plc（PRTC）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $17.42。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PRTC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PRTC 历史股价FMP 日线复权 OHLCV