OTC Markets OTCPK - Delayed Quote USD

PureTech Health plc (PTCHF)

1.6800
+0.0300
+(1.82%)
As of May 23 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 20251.65001.65001.65001.68001.68001,000
May 22, 20251.68001.68001.68001.68001.6800-
May 21, 20251.68001.68001.68001.68001.6800-
May 20, 20251.68001.68001.68001.68001.6800-
May 19, 20251.68001.68001.68001.68001.6800-
May 16, 20251.68001.68001.68001.68001.6800-
May 15, 20251.68001.68001.68001.68001.6800600
May 14, 20251.65001.65001.65001.65001.6500-
May 13, 20251.65001.65001.65001.65001.6500-
May 12, 20251.65001.65001.65001.65001.6500-
May 9, 20251.65001.65001.65001.65001.6500-
May 8, 20251.65001.65001.65001.65001.6500-
May 7, 20251.65001.65001.65001.65001.6500-
May 6, 20251.65001.65001.65001.65001.6500-
May 5, 20251.65001.65001.65001.65001.6500-
May 2, 20251.65001.65001.65001.65001.6500-
May 1, 20251.65001.65001.65001.65001.6500-
Apr 30, 20251.65001.65001.65001.65001.6500-
Apr 29, 20251.65001.65001.65001.65001.6500-
Apr 28, 20251.65001.65001.65001.65001.6500-
Apr 25, 20251.65001.65001.65001.65001.6500-
Apr 24, 20251.65001.65001.65001.65001.6500-
Apr 23, 20251.65001.65001.65001.65001.6500-
Apr 22, 20251.65001.65001.65001.65001.65001,000
Apr 21, 20251.49001.60001.49001.60001.60002,200
Apr 17, 20251.59001.59001.57001.57001.57008,000
Apr 16, 20251.65001.65001.65001.65001.6500-
Apr 15, 20251.65001.65001.65001.65001.6500-
Apr 14, 20251.65001.65001.65001.65001.650020,000
Apr 11, 20251.27001.27001.27001.27001.2700-
Apr 10, 20251.27001.27001.27001.27001.270015,900
Apr 9, 20251.36001.52001.36001.52001.5200200
Apr 8, 20251.47001.47001.47001.47001.4700-
Apr 7, 20251.47001.47001.47001.47001.4700500
Apr 4, 20251.75001.75001.75001.75001.7500-
Apr 3, 20251.75001.75001.75001.75001.7500-
Apr 2, 20251.75001.75001.75001.75001.7500-
Apr 1, 20251.75001.75001.75001.75001.7500-
Mar 31, 20251.75001.75001.75001.75001.75001,100
Mar 28, 20251.79001.86001.79001.86001.860010,000
Mar 27, 20251.66001.83001.66001.83001.8300200
Mar 26, 20251.77001.77001.77001.77001.7700-
Mar 25, 20251.77001.77001.77001.77001.7700-
Mar 24, 20251.77001.77001.77001.77001.7700-
Mar 21, 20251.77001.77001.77001.77001.7700-
Mar 20, 20251.77001.77001.77001.77001.7700-
Mar 19, 20251.77001.77001.77001.77001.7700-
Mar 18, 20251.77001.77001.77001.77001.7700-
Mar 17, 20251.77001.77001.77001.77001.7700-
Mar 14, 20251.77001.77001.77001.77001.7700-
Mar 13, 20251.77001.77001.77001.77001.7700-
Mar 12, 20251.77001.77001.77001.77001.7700-
Mar 11, 20251.77001.77001.77001.77001.7700-
Mar 10, 20251.77001.77001.77001.77001.7700-
Mar 7, 20251.77001.77001.77001.77001.7700-
Mar 6, 20251.77001.77001.77001.77001.77005,000
Mar 5, 20251.74001.76501.74001.76501.76501,000
Mar 4, 20251.74001.74001.74001.74001.7400-
Mar 3, 20251.74001.74001.74001.74001.7400-
Feb 28, 20251.74001.74001.74001.74001.7400-
Feb 27, 20251.74001.74001.74001.74001.7400-
Feb 26, 20251.74001.74001.74001.74001.7400-
Feb 25, 20251.74001.74001.74001.74001.7400-
Feb 24, 20251.74001.74001.74001.74001.7400-
Feb 21, 20251.74001.74001.74001.74001.7400-
Feb 20, 20251.74001.74001.74001.74001.7400-
Feb 19, 20251.74001.74001.74001.74001.7400-
Feb 18, 20251.74001.74001.74001.74001.74001,100
Feb 14, 20251.73601.73601.73601.73601.7360-
Feb 13, 20251.73601.73601.73601.73601.7360-
Feb 12, 20251.73601.73601.73601.73601.7360-
Feb 11, 20251.73601.73601.73601.73601.7360-
Feb 10, 20251.73601.73601.73601.73601.7360-
Feb 7, 20251.73601.73601.73601.73601.73602,000
Feb 6, 20251.82001.82001.82001.82001.8200-
Feb 5, 20251.82001.82001.82001.82001.8200-
Feb 4, 20251.82001.82001.82001.82001.8200-
Feb 3, 20251.82001.82001.82001.82001.8200-
Jan 31, 20251.82001.82001.82001.82001.8200-
Jan 30, 20251.82001.82001.82001.82001.820045,400
Jan 29, 20251.66001.66001.66001.66001.6600-
Jan 28, 20251.66001.66001.66001.66001.6600-
Jan 27, 20251.66001.66001.66001.66001.6600-
Jan 24, 20251.66001.66001.66001.66001.6600200
Jan 23, 20251.67001.67001.67001.67001.6700-
Jan 22, 20251.67001.67001.67001.67001.6700-
Jan 21, 20251.67001.67001.67001.67001.6700-
Jan 17, 20251.67001.67001.67001.67001.6700-
Jan 16, 20251.67001.67001.67001.67001.6700-
Jan 15, 20251.70001.70001.67001.67001.6700300
Jan 14, 20251.68001.68001.68001.68001.6800-
Jan 13, 20251.68001.68001.68001.68001.6800800
Jan 10, 20251.74001.74001.69301.69301.693014,500
Jan 8, 20252.00002.00002.00002.00002.0000-
Jan 7, 20252.00002.00002.00002.00002.0000-
Jan 6, 20252.00002.00002.00002.00002.0000-
Jan 3, 20252.00002.00002.00002.00002.0000-
Jan 2, 20252.00002.00002.00002.00002.0000-
Dec 31, 20242.00002.00002.00002.00002.0000-
Dec 30, 20242.00002.00002.00002.00002.0000-
Dec 27, 20242.00002.00002.00002.00002.0000-
Dec 26, 20242.00002.00002.00002.00002.0000-
Dec 24, 20242.00002.00002.00002.00002.000010,000
Dec 23, 20241.99001.99001.99001.99001.9900-
Dec 20, 20241.99001.99001.99001.99001.99005,000
Dec 19, 20242.20002.20002.20002.20002.2000-
Dec 18, 20242.20002.20002.20002.20002.2000-
Dec 17, 20242.20002.20002.20002.20002.2000-
Dec 16, 20242.19802.20002.19802.20002.20003,200
Dec 13, 20242.15002.15002.15002.15002.1500-
Dec 12, 20242.15002.15002.15002.15002.1500-
Dec 11, 20242.15002.15002.15002.15002.1500-
Dec 10, 20242.15002.15002.15002.15002.1500-
Dec 9, 20242.15002.15002.15002.15002.1500500
Dec 6, 20242.10002.10002.10002.10002.100028,200
Dec 5, 20242.14002.14002.14002.14002.1400200
Dec 4, 20242.13002.13002.13002.13002.1300-
Dec 3, 20242.13002.13002.13002.13002.1300-
Dec 2, 20242.13002.13002.13002.13002.1300100
Nov 29, 20242.12002.12002.12002.12002.1200200
Nov 27, 20242.02002.02002.02002.02002.0200-
Nov 26, 20242.02002.02002.02002.02002.02005,000
Nov 25, 20242.10002.10002.10002.10002.1000-
Nov 22, 20242.10002.10002.10002.10002.1000-
Nov 21, 20242.01802.10002.01802.10002.10005,300
Nov 20, 20242.11602.11602.11602.11602.1160-
Nov 19, 20242.11602.11602.11602.11602.1160-
Nov 18, 20242.11602.11602.11602.11602.1160-
Nov 15, 20242.13002.13002.11602.11602.116010,100
Nov 14, 20242.13002.13002.13002.13002.130065,400
Nov 13, 20242.13002.13002.13002.13002.1300-
Nov 12, 20242.13002.13002.13002.13002.1300-
Nov 11, 20242.00002.13002.00002.13002.130030,000
Nov 8, 20242.02002.02002.02002.02002.02003,000
Nov 7, 20241.99001.99501.96001.96001.960030,000
Nov 6, 20241.99101.99101.99101.99101.9910-
Nov 5, 20241.99101.99101.99101.99101.9910-
Nov 4, 20241.99101.99101.99101.99101.9910-
Nov 1, 20241.99101.99101.99101.99101.9910-
Oct 31, 20241.99101.99101.99101.99101.9910-
Oct 30, 20241.99101.99101.99101.99101.9910-
Oct 29, 20241.99101.99101.99101.99101.9910-
Oct 28, 20241.99101.99101.99101.99101.9910200
Oct 25, 20241.92001.92001.92001.92001.92001,500
Oct 24, 20241.92101.92101.92101.92101.9210-
Oct 23, 20241.92101.92101.92101.92101.9210-
Oct 22, 20241.92101.92101.92101.92101.9210-
Oct 21, 20241.92001.92101.92001.92101.921040,000
Oct 18, 20241.90001.90001.90001.90001.9000-
Oct 17, 20241.90001.90001.90001.90001.9000-
Oct 16, 20241.90001.90001.90001.90001.900020,000
Oct 15, 20242.02002.02001.90001.90001.900021,100
Oct 14, 20241.90001.90001.90001.90001.900020,000
Oct 11, 20241.91001.91001.91001.91001.9100-
Oct 10, 20241.91001.91001.91001.91001.9100-
Oct 9, 20241.91001.91001.91001.91001.9100-
Oct 8, 20241.91001.91001.91001.91001.9100-
Oct 7, 20241.91001.91001.91001.91001.91007,000
Oct 4, 20241.81001.81001.81001.81001.8100-
Oct 3, 20241.81001.81001.81001.81001.8100-
Oct 2, 20241.81001.81001.81001.81001.8100-
Oct 1, 20241.86701.86701.81001.81001.81005,000
Sep 30, 20242.10002.10002.10002.10002.1000-
Sep 27, 20242.10002.10002.10002.10002.100010,000
Sep 26, 20241.89801.89801.89801.89801.8980-
Sep 25, 20241.89801.89801.89801.89801.8980-
Sep 24, 20241.89801.89801.89801.89801.8980-
Sep 23, 20241.89801.89801.89801.89801.8980-
Sep 20, 20241.89801.89801.89801.89801.8980-
Sep 19, 20241.89801.89801.89801.89801.8980-
Sep 18, 20241.89801.89801.89801.89801.8980-
Sep 17, 20241.89801.89801.89801.89801.8980-
Sep 16, 20241.89801.89801.89801.89801.8980-
Sep 13, 20241.89801.89801.89801.89801.8980-
Sep 12, 20241.89801.89801.89801.89801.8980-
Sep 11, 20241.89801.89801.89801.89801.8980400
Sep 10, 20241.95001.95001.95001.95001.9500100
Sep 9, 20241.95001.95001.95001.95001.950017,000
Sep 6, 20242.07002.07002.07002.07002.0700-
Sep 5, 20242.07002.07002.07002.07002.07005,000
Sep 4, 20242.09002.09002.09002.09002.0900-
Sep 3, 20242.09002.09002.09002.09002.0900-
Aug 30, 20242.09002.09002.09002.09002.0900300
Aug 29, 20242.20002.20002.20002.20002.2000-
Aug 28, 20242.20002.20002.20002.20002.2000-
Aug 27, 20242.17002.28002.17002.20002.200017,600
Aug 26, 20242.13002.13002.13002.13002.1300-
Aug 23, 20242.13002.13002.13002.13002.1300-
Aug 22, 20242.13002.13002.13002.13002.1300-
Aug 21, 20242.13002.13002.13002.13002.1300-
Aug 20, 20242.13002.13002.13002.13002.1300-
Aug 19, 20242.13002.13002.13002.13002.1300-
Aug 16, 20242.13002.13002.13002.13002.1300-
Aug 15, 20242.13002.13002.13002.13002.1300-
Aug 14, 20242.13002.13002.13002.13002.1300-
Aug 13, 20242.13002.13002.13002.13002.1300-
Aug 12, 20242.13002.13002.13002.13002.1300-
Aug 9, 20242.10002.13002.10002.13002.130052,700
Aug 8, 20242.10002.10002.10002.10002.100020,000
Aug 7, 20242.10002.10002.10002.10002.100028,500
Aug 6, 20242.10002.10002.10002.10002.1000-
Aug 5, 20242.10002.10002.10002.10002.1000-
Aug 2, 20242.10002.10002.10002.10002.1000900
Aug 1, 20242.12002.12002.12002.12002.1200400
Jul 31, 20242.15002.15002.15002.15002.1500-
Jul 30, 20242.15002.20002.15002.15002.1500176,300
Jul 29, 20242.15002.15002.15002.15002.1500600
Jul 26, 20242.18502.18502.18502.18502.185028,700
Jul 25, 20242.18002.18002.18002.18002.18004,800
Jul 24, 20242.22302.22302.22302.22302.2230100
Jul 23, 20242.22002.22002.22002.22002.2200100
Jul 22, 20242.17502.17502.17502.17502.1750-
Jul 19, 20242.17502.17502.17502.17502.17501,600
Jul 18, 20242.18002.18002.18002.18002.1800-
Jul 17, 20242.18002.18002.18002.18002.180012,000
Jul 16, 20242.18002.18002.18002.18002.1800-
Jul 15, 20242.18002.26502.18002.18002.1800108,000
Jul 12, 20242.30002.30002.30002.30002.3000800
Jul 11, 20242.27602.28202.20002.28202.28206,200
Jul 10, 20242.31002.31002.31002.31002.3100-
Jul 9, 20242.31002.31002.31002.31002.31001,100
Jul 8, 20242.32002.32002.32002.32002.3200-
Jul 5, 20242.33002.34002.31002.32002.3200263,900
Jul 3, 20242.22502.35002.22502.26002.26003,200
Jul 2, 20242.25002.35602.23002.28002.2800131,000
Jul 1, 20242.34902.34902.34902.34902.3490-
Jun 28, 20242.34902.34902.34902.34902.3490-
Jun 27, 20242.34902.34902.34902.34902.3490-
Jun 26, 20242.34902.34902.34902.34902.349010,000
Jun 25, 20242.56002.56002.56002.56002.5600-
Jun 24, 20242.56002.56002.56002.56002.5600100
Jun 21, 20242.57002.57002.57002.57002.5700-
Jun 20, 20242.60002.67002.57002.57002.57006,000
Jun 18, 20242.65002.65002.63002.63002.63001,200
Jun 17, 20242.80602.80602.71002.71002.71005,200
Jun 14, 20242.76802.76802.76802.76802.7680-
Jun 13, 20242.76802.76802.76802.76802.76801,200
Jun 12, 20242.87502.87502.87502.87502.8750-
Jun 11, 20242.89902.89902.85602.87502.87505,800
Jun 10, 20242.76002.76002.76002.76002.7600-
Jun 7, 20242.76002.76002.76002.76002.7600200
Jun 6, 20242.94602.94602.94602.94602.9460-
Jun 5, 20242.94602.94602.94602.94602.9460-
Jun 4, 20242.94602.94602.94602.94602.9460700
Jun 3, 20242.90002.90002.90002.90002.9000-
May 31, 20242.90002.90002.90002.90002.9000-
May 30, 20242.90003.00002.89002.90002.900022,800
May 29, 20242.90002.90002.90002.90002.900030,800
May 28, 20242.87002.87002.85002.85002.850053,400

Related Tickers

PBM Psyence Biomedical Ltd.
4.6500
+6.53%
 
CYDY CytoDyn Inc.
0.3350
+0.75%
 
BNTX BioNTech SE
98.53
-0.15%
 
SAVA Cassava Sciences, Inc.
2.1150
+0.24%