Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

PureTech Health plc (0VQ0.F)

Compare
10.70
0.00
(0.00%)
As of 8:08:40 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202510.7010.7010.7010.7010.70100
Apr 10, 202510.7010.7010.7010.7010.70-
Apr 9, 202512.0012.0012.0012.0012.00-
Apr 8, 202515.6015.6015.6015.6015.60-
Apr 7, 202513.4014.5013.4014.5014.50-
Apr 4, 202515.4015.4015.0015.0015.00-
Apr 3, 202515.5015.7015.5015.7015.70-
Apr 2, 202516.4016.8016.4016.8016.80-
Apr 1, 202516.3016.3016.3016.3016.30-
Mar 31, 202515.8015.8015.8015.8015.80-
Mar 28, 202515.0015.0014.9014.9014.90-
Mar 27, 202514.0014.0014.0014.0014.00-
Mar 26, 202514.2014.2013.8013.8013.80100
Mar 25, 202514.6014.6014.4014.4014.40-
Mar 24, 202514.2014.2014.2014.2014.20-
Mar 21, 202514.7014.7014.7014.7014.70-
Mar 20, 202514.7014.7014.7014.7014.70-
Mar 19, 202514.7015.8014.7015.8015.80-
Mar 18, 202514.4014.4014.4014.4014.40-
Mar 17, 202514.6015.0014.6015.0015.00-
Mar 14, 202514.0014.0014.0014.0014.00-
Mar 13, 202513.8013.8013.8013.8013.80-
Mar 12, 202513.9013.9013.9013.9013.90-
Mar 11, 202513.9013.9013.9013.9013.90-
Mar 10, 202515.2015.2015.2015.2015.20-
Mar 7, 202514.9014.9014.9014.9014.90-
Mar 6, 202515.8015.8015.8015.8015.80-
Mar 5, 202515.8015.8015.8015.8015.80-
Mar 4, 202515.9016.0015.9016.0016.00-
Mar 3, 202516.5016.5016.5016.5016.50-
Feb 28, 202516.2016.2016.2016.2016.20-
Feb 27, 202516.0016.0016.0016.0016.00-
Feb 26, 202515.9015.9015.9015.9015.90-
Feb 25, 202515.8015.8015.8015.8015.80-
Feb 24, 202516.2016.2016.2016.2016.20-
Feb 21, 202516.4016.4016.4016.4016.40-
Feb 20, 202516.4016.4016.4016.4016.40-
Feb 19, 202516.4016.4016.4016.4016.40-
Feb 18, 202516.5016.5016.5016.5016.50-
Feb 17, 202516.4016.4016.4016.4016.40-
Feb 14, 202516.5016.5016.5016.5016.50-
Feb 13, 202516.2016.2016.2016.2016.20-
Feb 12, 202516.1016.1016.1016.1016.10-
Feb 11, 202516.3016.3016.3016.3016.30-
Feb 10, 202516.1016.1016.1016.1016.10-
Feb 7, 202516.5016.5016.5016.5016.50-
Feb 6, 202516.9016.9016.4016.4016.40-
Feb 5, 202516.7016.7016.7016.7016.70-
Feb 4, 202517.1017.1017.1017.1017.10-
Feb 3, 202516.5016.5016.5016.5016.50-
Jan 31, 202516.5016.5016.5016.5016.50-
Jan 30, 202516.2016.2016.2016.2016.20-
Jan 29, 202516.2016.2016.2016.2016.20-
Jan 28, 202516.1016.1016.1016.1016.10-
Jan 27, 202515.3015.3015.3015.3015.30-
Jan 24, 202515.1015.1015.1015.1015.10-
Jan 23, 202515.2015.2015.2015.2015.20-
Jan 22, 202515.2015.2015.2015.2015.20-
Jan 21, 202515.3015.3015.3015.3015.30-
Jan 20, 202515.7015.7015.7015.7015.70-
Jan 17, 202516.2016.2016.2016.2016.20-
Jan 16, 202516.1016.1016.1016.1016.10-
Jan 15, 202515.6015.6015.6015.6015.60-
Jan 14, 202515.5015.6015.5015.6015.60-
Jan 13, 202515.4016.8015.4016.8016.80-
Jan 10, 202515.9015.9015.9015.9015.90-
Jan 9, 202515.7015.7015.7015.7015.70-
Jan 8, 202516.7016.7016.7016.7016.70-
Jan 7, 202516.9016.9016.8016.8016.80-
Jan 6, 202517.0017.0017.0017.0017.00-
Jan 3, 202517.3017.3017.3017.3017.30-
Jan 2, 202517.3017.3017.3017.3017.30-
Dec 30, 202417.2017.2017.2017.2017.20-
Dec 27, 202417.6018.5017.6018.5018.50-
Dec 23, 202417.6017.6017.6017.6017.60-
Dec 20, 202418.2018.2018.2018.2018.20-
Dec 19, 202418.6018.6018.6018.6018.60-
Dec 18, 202418.7018.7018.7018.7018.70-
Dec 17, 202419.3019.3019.3019.3019.30-
Dec 16, 202418.6023.0018.6023.0023.00-
Dec 13, 202419.1019.1019.1019.1019.10-
Dec 12, 202419.4019.4019.4019.4019.40-
Dec 11, 202419.3019.3019.3019.3019.30-
Dec 10, 202419.8019.8019.8019.8019.80-
Dec 9, 202418.9018.9018.9018.9018.90-
Dec 6, 202418.5018.5018.5018.5018.50-
Dec 5, 202419.1019.1019.1019.1019.10-
Dec 4, 202419.0019.0019.0019.0019.00-
Dec 3, 202419.0019.0019.0019.0019.00-
Dec 2, 202418.9018.9018.9018.9018.90-
Nov 29, 202418.9018.9018.9018.9018.90-
Nov 28, 202419.0019.0019.0019.0019.00-
Nov 27, 202418.7018.7018.7018.7018.70-
Nov 26, 202419.3019.3019.3019.3019.30-
Nov 25, 202419.3019.3019.3019.3019.30-
Nov 22, 202418.3018.3018.3018.3018.30-
Nov 21, 202418.3019.2018.3019.2019.20-
Nov 20, 202418.4018.4018.4018.4018.40-
Nov 19, 202418.5019.5018.5019.5019.50-
Nov 18, 202419.5019.5019.5019.5019.50-
Nov 15, 202419.8020.6019.8020.6020.60-
Nov 14, 202419.2019.2019.2019.2019.20-
Nov 13, 202419.7020.6019.7020.6020.60-
Nov 12, 202419.3021.8019.3021.8021.8050
Nov 11, 202417.6021.6017.6021.6021.6040
Nov 8, 202417.4017.4017.4017.4017.40-
Nov 7, 202417.9017.9017.9017.9017.90-
Nov 6, 202417.9017.9017.8017.8017.80-
Nov 5, 202418.0018.0018.0018.0018.00-
Nov 4, 202417.5017.5017.5017.5017.50-
Nov 1, 202417.1017.1017.1017.1017.10-
Oct 31, 202417.8018.2017.8018.2018.20-
Oct 30, 202417.7018.4017.7018.4018.40-
Oct 29, 202417.4018.6017.1018.6018.60-
Oct 28, 202417.1018.1017.1018.1018.10-
Oct 25, 202417.5017.5017.5017.5017.50-
Oct 24, 202417.7017.7017.7017.7017.70-
Oct 23, 202417.5017.5017.5017.5017.50-
Oct 22, 202417.4017.6017.4017.6017.60-
Oct 21, 202417.1017.1017.1017.1017.10-
Oct 18, 202417.1017.1017.1017.1017.10-
Oct 17, 202417.4017.4017.4017.4017.40-
Oct 16, 202417.3017.3017.3017.3017.30-
Oct 15, 202417.2017.2017.2017.2017.20-
Oct 14, 202416.8016.8016.8016.8016.80-
Oct 11, 202416.9016.9016.9016.9016.90-
Oct 10, 202417.0017.0017.0017.0017.00-
Oct 9, 202417.0017.0017.0017.0017.00-
Oct 8, 202416.7016.7016.7016.7016.70-
Oct 7, 202416.9016.9016.9016.9016.90-
Oct 4, 202416.1016.1016.1016.1016.10-
Oct 3, 202415.7015.7015.7015.7015.70-
Oct 2, 202415.8015.8015.8015.8015.80-
Oct 1, 202416.6016.6016.6016.6016.60-
Sep 30, 202417.1017.1017.1017.1017.10-
Sep 27, 202417.1017.1017.1017.1017.10-
Sep 26, 202416.6016.6016.6016.6016.60-
Sep 25, 202415.8015.8015.8015.8015.80-
Sep 24, 202416.2016.2016.2016.2016.20-
Sep 23, 202415.8015.8015.8015.8015.80-
Sep 20, 202416.1016.1016.1016.1016.10-
Sep 19, 202415.9015.9015.9015.9015.90-
Sep 18, 202416.0016.0016.0016.0016.00-
Sep 17, 202416.3016.3016.3016.3016.30-
Sep 16, 202416.2016.2016.2016.2016.20-
Sep 13, 202416.2016.2016.2016.2016.20-
Sep 12, 202416.0016.0016.0016.0016.00-
Sep 11, 202416.5016.5016.5016.5016.50-
Sep 10, 202416.6016.6016.5016.5016.50-
Sep 9, 202416.7016.7016.7016.7016.70-
Sep 6, 202417.1017.7017.1017.7017.70-
Sep 5, 202417.4017.4017.4017.4017.40-
Sep 4, 202417.8017.8017.8017.8017.80-
Sep 3, 202418.0018.0018.0018.0018.00-
Sep 2, 202418.3018.3018.3018.3018.30-
Aug 30, 202418.9018.9018.9018.9018.90-
Aug 29, 202419.1019.7019.1019.7019.70-
Aug 28, 202418.4018.4018.4018.4018.40-
Aug 27, 202418.8018.8018.8018.8018.80-
Aug 26, 202418.4018.4018.4018.4018.40-
Aug 23, 202418.5018.5018.5018.5018.50-
Aug 22, 202418.3018.3018.3018.3018.30-
Aug 21, 202418.2018.2018.2018.2018.20-
Aug 20, 202419.0019.0019.0019.0019.00-
Aug 19, 202419.0019.0019.0019.0019.00-
Aug 16, 202419.1019.1019.1019.1019.10-
Aug 15, 202418.8018.8018.8018.8018.80-
Aug 14, 202418.6018.9018.6018.9018.90-
Aug 13, 202418.7018.7018.7018.7018.70-
Aug 12, 202418.4018.4018.4018.4018.40-
Aug 9, 202418.1018.1018.1018.1018.10-
Aug 8, 202418.5018.5018.5018.5018.50-
Aug 7, 202418.2018.2018.2018.2018.20-
Aug 6, 202417.9017.9017.9017.9017.90-
Aug 5, 202417.0017.0017.0017.0017.00-
Aug 2, 202418.7018.7018.7018.7018.70-
Aug 1, 202419.4019.4019.4019.4019.40-
Jul 31, 202419.7019.7019.7019.7019.70-
Jul 30, 202419.6019.6019.6019.6019.60-
Jul 29, 202419.7019.7019.7019.7019.70-
Jul 26, 202419.4019.4019.4019.4019.40-
Jul 25, 202419.0019.0019.0019.0019.00-
Jul 24, 202419.0019.0019.0019.0019.00-
Jul 23, 202419.0019.0019.0019.0019.00-
Jul 22, 202418.6018.7018.6018.7018.70-
Jul 19, 202418.8019.1018.8019.1019.10-
Jul 18, 202419.2019.2019.2019.2019.20-
Jul 17, 202419.2019.2019.2019.2019.20-
Jul 16, 202419.7019.7019.7019.7019.70-
Jul 15, 202420.4020.4020.4020.4020.40-
Jul 12, 202420.4021.2020.4021.2021.20-
Jul 11, 202420.0020.4020.0020.4020.40-
Jul 10, 202419.6019.6019.6019.6019.60-
Jul 9, 202420.2020.2020.2020.2020.20-
Jul 8, 202421.0021.0021.0021.0021.00-
Jul 5, 202421.2021.2021.2021.2021.20-
Jul 4, 202420.2020.2020.2020.2020.20-
Jul 3, 202420.8020.8020.8020.8020.80-
Jul 2, 202420.4020.4020.4020.4020.40-
Jul 1, 202420.6021.2020.0020.0020.00-
Jun 28, 202421.2021.2021.2021.2021.20-
Jun 27, 202421.2021.2021.2021.2021.20-
Jun 26, 202421.8021.8021.8021.8021.80-
Jun 25, 202422.4022.4022.4022.4022.40-
Jun 24, 202423.6023.6023.6023.6023.60-
Jun 21, 202424.4024.4024.4024.4024.40-
Jun 20, 202424.4024.4024.4024.4024.40-
Jun 19, 202424.6024.6024.6024.6024.60-
Jun 18, 202424.8024.8024.8024.8024.80-
Jun 17, 202425.2025.8025.2025.8025.80-
Jun 14, 202425.6025.6025.6025.6025.60-
Jun 13, 202425.8025.8025.8025.8025.80-
Jun 12, 202425.6025.6025.6025.6025.60-
Jun 11, 202426.0026.0026.0026.0026.00-
Jun 10, 202426.0026.0026.0026.0026.00-
Jun 7, 202425.8025.8025.8025.8025.80-
Jun 6, 202426.2026.2026.2026.2026.20-
Jun 5, 202426.2026.2026.2026.2026.20-
Jun 4, 202427.0027.0027.0027.0027.00-
Jun 3, 202425.8025.8025.8025.8025.80-
May 31, 202426.4026.4026.4026.4026.40-
May 30, 202425.8025.8025.8025.8025.80-
May 29, 202425.8025.8025.8025.8025.80-
May 28, 202425.6025.6025.6025.6025.60-
May 27, 202425.6025.6025.6025.6025.60-
May 24, 202425.4025.4025.4025.4025.40-
May 23, 202425.6025.6025.6025.6025.60-
May 22, 202425.6025.6025.6025.6025.60-
May 21, 202425.6025.6025.6025.6025.60-
May 20, 202426.4026.4026.4026.4026.40-
May 17, 202425.2025.2025.2025.2025.20-
May 16, 202425.2025.2025.2025.2025.20-
May 15, 202424.8024.8024.8024.8024.80-
May 14, 202425.0025.0025.0025.0025.00-
May 13, 202424.8024.8024.8024.8024.80-
May 10, 202424.8024.8024.8024.8024.80-
May 9, 202424.4024.4024.4024.4024.40-
May 8, 202424.6024.6024.6024.6024.60-
May 7, 202424.4024.4024.4024.4024.40-
May 6, 202424.6024.6024.6024.6024.60-
May 3, 202424.0024.0024.0024.0024.00-
May 2, 202424.0026.8024.0026.8026.80100
Apr 30, 202424.2024.2024.2024.2024.20-
Apr 29, 202424.2024.2024.2024.2024.20-
Apr 26, 202423.8023.8023.8023.8023.80-
Apr 25, 202423.6023.6023.6023.6023.60-
Apr 24, 202423.8024.4023.8024.4024.40-
Apr 23, 202423.0023.0023.0023.0023.00-
Apr 22, 202423.0023.0023.0023.0023.00-
Apr 19, 202423.0023.6023.0023.6023.60-
Apr 18, 202423.4023.4023.4023.4023.40-
Apr 17, 202423.6023.6023.6023.6023.60-
Apr 16, 202423.8023.8023.8023.8023.80-
Apr 15, 202424.2024.2024.2024.2024.20-
Apr 12, 202424.6024.6024.6024.6024.60-
Apr 11, 202424.2024.2024.2024.2024.20-

Related Tickers

CGON CG Oncology, Inc.
18.55
+5.22%
 
NAMS NewAmsterdam Pharma Company N.V.
15.01
+0.74%
 
STOK Stoke Therapeutics, Inc.
6.97
+6.90%
 
ASND Ascendis Pharma A/S
150.77
+5.19%
 
SRRK Scholar Rock Holding Corporation
27.33
+3.88%
 
TERN Terns Pharmaceuticals, Inc.
2.1300
-0.47%
 
ARVN Arvinas, Inc.
6.88
+3.93%
 
SWTX SpringWorks Therapeutics, Inc.
35.41
+2.85%
 
APLS Apellis Pharmaceuticals, Inc.
19.07
+1.49%
 
CAPR Capricor Therapeutics, Inc.
9.30
+4.69%