Puretech Health PLC (PK) (PTCHF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 1.66 | 0 | 0 | 0 | CS |
| 4 | -0.08 | -4.59770114943 | 1.74 | 1.74 | 1.66 | 5225 | 1.69184905 | CS |
| 12 | -0.33 | -16.5829145729 | 1.99 | 2.2 | 1.66 | 11772 | 2.05562518 | CS |
| 26 | -0.5632 | -25.3328535444 | 2.2232 | 2.28 | 1.66 | 15339 | 2.07155783 | CS |
| 52 | -0.98 | -37.1212121212 | 2.64 | 3 | 1.66 | 29872 | 2.51076247 | CS |
| 156 | -1.79 | -51.884057971 | 3.45 | 3.89 | 1.66 | 23079 | 2.2575035 | CS |
| 260 | -2.29 | -57.9746835443 | 3.95 | 6.04 | 1.66 | 17253 | 2.88927359 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 1.66 | -0.01 | -0.60 | 1.66 | 1.66 | 1.66 | 200 |
| 1737670920 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1737584520 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1737498120 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1737152520 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1737066120 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1736979720 | 1.67 | -0.01 | -0.60 | 1.7 | 1.7 | 1.67 | 322 |
| 1736893200 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1736806800 | 1.68 | -0.01 | -0.77 | 1.68 | 1.68 | 1.68 | 818 |
| 1736547720 | 1.693 | -0.31 | -15.35 | 1.74 | 1.74 | 1.693 | 14534 |
| 1736374200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1736287800 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1736201400 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1735942200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1735855800 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1735683000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1735596600 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1735337400 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1735251000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1735078200 | 2 | 0.01 | 0.50 | 2 | 2 | 2 | 10000 |
| 1734992400 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1734733200 | 1.99 | -0.21 | -9.55 | 1.99 | 1.99 | 1.99 | 5000 |
| 1734647340 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1734560940 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1734474540 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1734388140 | 2.2 | 0.05 | 2.33 | 2.1977 | 2.2 | 2.1977 | 3200 |
| 1734128400 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1734042000 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1733955600 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1733869200 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1733782800 | 2.15 | 0.05 | 2.38 | 2.15 | 2.15 | 2.15 | 520 |
| 1733523600 | 2.1 | -0.04 | -1.87 | 2.1 | 2.1 | 2.1 | 28200 |
| 1733437500 | 2.14 | 0.01 | 0.47 | 2.14 | 2.14 | 2.09 | 200 |
| 1733350980 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 0 |
| 1733264580 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 0 |
| 1733178180 | 2.13 | 0.01 | 0.47 | 2.13 | 2.13 | 2.13 | 100 |
| 1732918200 | 2.12 | 0.1 | 4.95 | 2.12 | 2.12 | 2.12 | 200 |
| 1732746540 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1732660140 | 2.02 | -0.08 | -3.81 | 2.02 | 2.02 | 2.02 | 5000 |
| 1732573500 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1732314300 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1732227900 | 2.1 | -0.02 | -0.76 | 2.0175 | 2.1 | 2.0175 | 5300 |
| 1732141260 | 2.116 | 0 | 0.00 | 2.116 | 2.116 | 2.116 | 0 |
| 1732054860 | 2.116 | 0 | 0.00 | 2.116 | 2.116 | 2.116 | 0 |
| 1731968460 | 2.116 | 0 | 0.00 | 2.116 | 2.116 | 2.116 | 0 |
| 1731709260 | 2.116 | -0.01 | -0.66 | 2.13 | 2.13 | 2.116 | 10100 |
| 1731622800 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 65400 |
| 1731536400 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 0 |
| 1731450000 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 0 |
| 1731363600 | 2.13 | 0.11 | 5.45 | 2 | 2.13 | 2 | 30000 |
| 1731104400 | 2.02 | 0.06 | 3.06 | 2.02 | 2.02 | 2.02 | 3000 |
| 1731018540 | 1.96 | -0.03 | -1.53 | 1.99 | 1.995 | 1.96 | 30000 |
| 1730928480 | 1.9905 | 0 | 0.00 | 1.9905 | 1.9905 | 1.9905 | 0 |
| 1730842080 | 1.9905 | 0 | 0.00 | 1.9905 | 1.9905 | 1.9905 | 0 |
| 1730755680 | 1.9905 | 0 | 0.00 | 1.9905 | 1.9905 | 1.9905 | 0 |
| 1730496480 | 1.9905 | 0 | 0.00 | 1.9905 | 1.9905 | 1.9905 | 0 |
| 1730410080 | 1.9905 | 0 | 0.00 | 1.9905 | 1.9905 | 1.9905 | 0 |
| 1730323680 | 1.9905 | 0 | 0.00 | 1.9905 | 1.9905 | 1.9905 | 0 |
| 1730237280 | 1.9905 | 0 | 0.00 | 1.9905 | 1.9905 | 1.9905 | 0 |
| 1730150880 | 1.9905 | 0.07 | 3.67 | 1.9905 | 1.9905 | 1.9905 | 216 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
