PureTech Health PLC (PRTC)

PRTC
🏛️ 미국 →
18.82
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:17 17.25 17.25 17.25 17.25 0.6K
10:26 17.30 17.30 17.30 17.30 0.5K
11:21 16.95 16.95 16.95 16.95 1.2K
15:59 17.20 17.20 16.95 16.95 0.0K
날짜 시가 고가 저가 종가 거래량
2025-10-02 18.82 18.82 18.82 18.82 0.0M
2025-10-01 18.90 19.20 18.90 19.00 0.0M
2025-09-30 18.45 18.56 18.19 18.50 0.0M
2025-09-29 17.50 18.50 17.50 18.05 0.0M
2025-09-26 16.90 16.90 16.90 16.90 0.0M
2025-09-25 17.15 17.20 17.11 16.79 0.0M
2025-09-24 17.30 17.50 17.24 17.50 0.0M
2025-09-23 17.25 17.30 16.95 16.95 0.0M
2025-09-22 16.91 17.12 16.43 16.99 0.0M
2025-09-19 16.59 17.27 16.20 16.20 0.0M
2025-09-18 16.10 15.29 14.50 14.70 0.0M
2025-09-17 14.64 14.79 14.59 14.79 0.0M
2025-09-16 14.91 15.00 14.59 14.70 0.0M
2025-09-15 15.79 15.79 15.39 15.39 0.0M
2025-09-12 16.28 16.29 16.08 16.08 0.0M
2025-09-11 15.86 16.47 15.75 16.31 0.0M
2025-09-10 16.26 16.62 16.11 16.62 0.0M
2025-09-09 15.90 16.75 15.88 16.75 0.0M
2025-09-08 16.43 16.43 16.43 16.43 0.0M
2025-09-05 16.45 16.50 16.10 16.23 0.0M
2025-09-04 16.06 16.22 15.86 15.86 0.0M
2025-09-03 15.82 15.88 15.82 15.82 0.0M
2025-09-02 15.86 16.76 15.78 16.50 0.0M
2025-08-29 17.13 17.99 17.07 17.07 0.0M
2025-08-28 17.50 18.05 17.15 17.35 0.0M
2025-08-27 18.33 18.85 18.01 18.01 0.0M
2025-08-26 18.44 19.63 18.14 19.63 0.0M
2025-08-25 18.43 19.17 19.17 19.17 0.0M
2025-08-22 18.95 19.00 18.62 19.00 0.0M
2025-08-21 18.27 18.98 18.20 18.40 0.0M
2025-08-20 18.36 18.36 18.36 18.36 0.0M
2025-08-19 18.71 18.71 18.55 18.55 0.0M
2025-08-18 18.54 19.84 18.54 19.84 0.0M
2025-08-15 17.87 18.78 17.87 18.01 0.0M
2025-08-14 17.84 17.84 17.50 17.50 0.0M
2025-08-13 18.14 18.20 15.21 16.99 0.0M
2025-08-12 17.24 17.50 17.17 17.50 0.0M
2025-08-11 17.40 17.40 17.10 17.15 0.0M
2025-08-08 17.85 17.86 17.25 17.25 0.0M
2025-08-07 18.03 18.03 17.69 17.95 0.0M
2025-08-06 18.37 18.37 18.26 18.26 0.0M
2025-08-05 18.28 18.79 18.79 18.79 0.0M
2025-08-04 18.27 18.28 18.27 18.28 0.0M
2025-08-01 18.26 19.09 18.26 19.09 0.0M
2025-07-31 18.90 19.29 19.29 19.29 0.0M
2025-07-30 18.94 18.94 18.16 18.70 0.0M
2025-07-29 19.10 19.10 19.10 19.10 0.0M
2025-07-28 19.44 19.57 19.44 19.57 0.0M
2025-07-25 19.25 19.50 18.17 19.07 0.0M
2025-07-24 18.83 19.60 18.16 19.00 0.0M
2025-07-23 18.92 17.97 17.97 17.97 0.0M
2025-07-22 18.55 18.55 18.30 18.55 0.0M
2025-07-21 19.04 18.31 18.31 18.31 0.0M
2025-07-18 19.76 19.76 19.67 19.67 0.0M
2025-07-17 18.62 18.74 18.50 18.50 0.0M
2025-07-16 18.76 19.05 18.60 18.60 0.0M
2025-07-15 18.28 18.56 17.63 17.95 0.0M
2025-07-14 17.58 17.80 17.58 17.80 0.0M
2025-07-11 17.80 17.80 17.80 17.80 0.0M
2025-07-10 17.92 17.92 17.92 17.92 0.0M
2025-07-09 17.73 18.30 17.73 18.30 0.0M
2025-07-08 17.60 18.08 17.48 18.08 0.0M
2025-07-07 17.95 18.01 17.73 18.01 0.0M
2025-07-03 17.91 18.01 17.91 18.01 0.0M
2025-07-02 17.09 17.21 17.09 17.21 0.0M
2025-07-01 17.16 17.40 17.40 17.40 0.0M
2025-06-30 17.49 17.50 17.25 17.25 0.0M
2025-06-27 17.94 18.40 16.82 17.15 0.0M
2025-06-26 17.59 18.02 16.50 17.94 0.0M
2025-06-25 17.50 17.50 17.00 17.00 0.0M
2025-06-24 17.60 18.06 17.50 18.00 0.0M
2025-06-23 17.32 17.50 17.32 17.50 0.0M
2025-06-20 17.44 17.44 17.44 17.44 0.0M
2025-06-18 17.53 17.90 17.53 17.90 0.0M
2025-06-17 18.81 18.81 17.73 17.73 0.0M
2025-06-16 19.30 19.30 19.25 19.25 0.0M
2025-06-13 19.30 19.95 19.95 19.95 0.0M
2025-06-12 19.61 19.61 19.40 19.61 0.0M
2025-06-11 19.24 19.80 19.00 19.25 0.0M
2025-06-10 19.10 19.10 19.10 19.10 0.0M
2025-06-09 18.31 18.31 18.31 18.31 0.0M
2025-06-06 19.00 19.00 18.07 19.00 0.0M
2025-06-05 18.82 18.96 18.80 18.80 0.0M
2025-06-04 19.08 19.08 18.60 18.60 0.0M
2025-06-03 18.80 18.94 18.80 18.84 0.0M
2025-06-02 18.46 18.70 18.46 18.61 0.0M
2025-05-30 18.54 18.54 18.43 18.43 0.0M
2025-05-29 18.41 18.41 18.36 18.36 0.0M
2025-05-28 18.20 18.28 17.80 17.80 0.0M
2025-05-27 18.70 18.70 18.00 18.00 0.0M
2025-05-23 17.83 19.17 17.83 18.20 0.0M
2025-05-22 19.00 19.00 19.00 19.00 0.0M
2025-05-21 18.55 19.00 17.91 17.91 0.0M
2025-05-20 17.43 17.75 17.04 17.43 0.0M
2025-05-19 17.20 17.20 16.93 16.93 0.0M
2025-05-16 17.19 17.24 16.52 16.59 0.0M
2025-05-15 17.04 17.35 17.04 17.35 0.0M
2025-05-14 17.25 17.68 16.72 16.72 0.0M
2025-05-13 17.02 17.02 17.00 17.00 0.0M
2025-05-12 16.76 16.76 16.73 16.73 0.0M
2025-05-09 17.21 17.25 15.89 16.78 0.0M
2025-05-08 17.05 17.55 17.05 17.25 0.0M
2025-05-07 17.42 17.42 17.42 17.42 0.0M
2025-05-06 17.55 17.55 17.41 17.41 0.0M
2025-05-05 18.05 18.05 17.84 17.84 0.0M
2025-05-02 17.55 17.55 17.55 17.55 0.0M
2025-05-01 17.69 17.82 17.52 17.66 0.0M
2025-04-30 16.63 17.29 16.63 17.26 0.0M
2025-04-29 17.03 17.50 17.03 17.50 0.0M
2025-04-28 17.11 17.28 16.81 17.26 0.0M
2025-04-25 17.11 17.28 16.81 17.26 0.0M
2025-04-24 17.45 17.50 16.23 17.14 0.0M
2025-04-23 17.45 17.50 16.23 17.14 0.0M
2025-04-22 17.00 18.10 17.00 17.72 0.0M
2025-04-21 16.74 16.74 16.37 16.74 0.0M
2025-04-17 16.59 16.74 16.59 16.74 0.0M
2025-04-16 16.75 16.75 16.75 16.75 0.0M
2025-04-15 16.86 16.86 16.68 16.68 0.0M
2025-04-14 16.86 16.86 16.68 16.68 0.0M
2025-04-11 15.24 16.25 15.22 16.16 0.0M
2025-04-10 14.15 15.07 13.30 13.50 0.0M
2025-04-09 14.32 15.25 13.38 15.17 0.0M
2025-04-08 16.13 16.13 14.47 15.22 0.0M
2025-04-07 16.31 20.00 16.26 17.30 0.1M
2025-04-04 18.04 18.04 17.10 17.30 0.0M
2025-04-03 19.06 19.06 19.06 19.06 0.0M
2025-04-02 18.64 19.10 18.50 19.05 0.0M
2025-04-01 19.18 19.61 19.10 19.10 0.0M
2025-03-31 18.50 19.78 18.50 19.78 0.0M
2025-03-28 18.87 19.36 17.62 19.34 0.0M
2025-03-27 16.30 17.70 16.30 17.70 0.0M
2025-03-26 16.89 16.89 16.75 16.75 0.0M
2025-03-25 16.82 16.82 16.82 16.82 0.0M
2025-03-24 16.82 16.82 16.82 16.82 0.0M
2025-03-21 16.71 16.71 16.71 16.71 0.0M
2025-03-20 16.71 16.71 16.71 16.71 0.0M
2025-03-19 17.47 17.84 17.47 17.84 0.0M
2025-03-18 17.82 18.34 17.48 18.34 0.0M
2025-03-17 17.80 17.80 17.80 17.80 0.0M
2025-03-14 17.36 17.46 17.36 17.44 0.0M
2025-03-13 16.82 17.00 16.82 17.00 0.0M
2025-03-12 16.82 17.00 16.82 17.00 0.0M
2025-03-11 17.54 17.80 16.78 16.78 0.0M
2025-03-10 17.54 17.80 16.78 16.78 0.0M
2025-03-07 18.03 19.46 17.95 17.95 0.0M
2025-03-06 18.22 18.22 18.22 18.22 0.0M
2025-03-05 18.74 18.74 18.74 18.74 0.0M
2025-03-04 18.26 18.60 18.04 18.30 0.0M
2025-03-03 18.27 18.53 18.27 18.30 0.0M
2025-02-28 17.80 17.80 17.80 17.80 0.0M
2025-02-27 18.89 18.89 18.89 18.89 0.0M
2025-02-26 18.89 18.89 18.89 18.89 0.0M
2025-02-25 17.99 18.54 17.95 18.20 0.0M
2025-02-24 18.47 18.47 18.47 18.47 0.0M
2025-02-21 18.47 18.47 18.47 18.47 0.0M
2025-02-20 18.89 18.89 18.35 18.35 0.0M
2025-02-19 18.53 18.88 18.41 18.42 0.0M
2025-02-18 18.65 18.79 18.65 18.79 0.0M
2025-02-14 19.51 19.51 18.06 18.95 0.0M
2025-02-13 18.94 18.95 18.94 18.95 0.0M
2025-02-12 18.50 18.52 18.50 18.51 0.0M
2025-02-11 18.28 18.50 18.20 18.35 0.0M
2025-02-10 18.28 18.50 18.20 18.35 0.0M
2025-02-07 19.10 19.10 19.10 19.10 0.0M
2025-02-06 18.33 19.14 18.33 19.14 0.0M
2025-02-05 18.38 19.60 18.38 19.18 0.0M
2025-02-04 19.16 19.35 19.03 19.35 0.0M
2025-02-03 18.80 19.53 18.80 19.50 0.0M
2025-01-31 18.91 19.10 18.90 19.10 0.0M
2025-01-30 18.56 18.56 18.56 18.56 0.0M
2025-01-29 18.64 18.64 18.64 18.64 0.0M
2025-01-28 18.09 18.09 18.09 18.09 0.0M
2025-01-27 18.61 18.72 18.38 18.71 0.0M
2025-01-24 17.32 18.50 17.32 18.50 0.0M
2025-01-23 17.02 17.55 17.00 17.33 0.0M
2025-01-22 17.04 17.54 17.04 17.54 0.0M
2025-01-21 17.40 17.66 17.20 17.66 0.0M
2025-01-17 17.50 17.50 17.15 17.50 0.0M
2025-01-16 18.11 18.21 17.90 18.09 0.0M
2025-01-15 18.11 18.21 17.90 18.09 0.0M
2025-01-14 17.59 17.88 17.50 17.88 0.0M
2025-01-13 17.30 17.49 17.00 17.49 0.0M
2025-01-10 17.90 17.90 17.44 17.60 0.0M
2025-01-08 18.00 18.00 17.04 17.55 0.0M
2025-01-07 18.29 18.73 18.29 18.73 0.0M
2025-01-06 18.69 18.69 18.69 18.69 0.0M
2025-01-03 18.80 18.80 18.80 18.80 0.0M
2025-01-02 19.14 19.48 19.14 19.48 0.0M