PureTech Health PLC (PRTC)

PRTC
🏛️ 미국 →
18.82
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 31.90 31.90 31.90 31.90 0.0M
2022-12-29 32.77 32.77 32.77 32.77 0.0M
2022-12-28 32.77 32.77 32.77 32.77 0.0M
2022-12-27 32.77 32.77 32.77 32.77 0.0M
2022-12-23 32.77 32.77 32.77 32.77 0.0M
2022-12-22 32.77 32.77 32.77 32.77 0.0M
2022-12-21 32.77 32.77 32.77 32.77 0.0M
2022-12-20 32.13 32.13 32.13 32.13 0.0M
2022-12-19 32.99 32.99 32.13 32.13 0.0M
2022-12-16 33.33 33.33 30.60 30.60 0.0M
2022-12-15 36.12 36.12 36.12 36.12 0.0M
2022-12-14 33.33 36.32 33.33 36.12 0.0M
2022-12-13 33.90 33.90 33.90 33.90 0.0M
2022-12-12 33.90 33.90 33.90 33.90 0.0M
2022-12-09 38.51 38.51 38.51 38.51 0.0M
2022-12-08 32.75 36.70 32.75 35.85 0.0M
2022-12-07 33.00 33.00 33.00 33.00 0.0M
2022-12-06 36.00 38.00 34.90 34.99 0.0M
2022-12-05 36.03 36.03 36.03 36.03 0.0M
2022-12-02 34.00 38.90 33.88 36.90 0.0M
2022-12-01 33.76 38.20 33.50 34.00 0.0M
2022-11-30 33.00 35.63 33.00 35.00 0.0M
2022-11-29 32.00 34.00 32.00 34.00 0.0M
2022-11-28 32.00 33.00 31.50 32.00 0.0M
2022-11-25 29.97 29.97 29.97 29.97 0.0M
2022-11-23 31.30 31.30 29.97 29.97 0.0M
2022-11-22 30.30 30.30 28.65 29.87 0.0M
2022-11-21 30.05 30.39 29.95 30.39 0.0M
2022-11-18 27.50 30.40 27.50 29.00 0.0M
2022-11-17 27.50 27.50 27.50 27.50 0.0M
2022-11-16 28.79 29.30 27.50 27.50 0.0M
2022-11-15 30.02 33.01 27.37 27.37 0.0M
2022-11-14 29.07 29.07 29.07 29.07 0.0M
2022-11-11 28.47 29.70 28.47 29.07 0.0M
2022-11-10 28.01 28.01 28.01 28.01 0.0M
2022-11-09 27.95 27.95 27.95 27.95 0.0M
2022-11-08 27.95 27.95 27.95 27.95 0.0M
2022-11-07 27.85 27.94 27.58 27.58 0.0M
2022-11-04 28.15 28.84 28.06 28.06 0.0M
2022-11-03 28.99 28.99 28.99 28.99 0.0M
2022-11-02 28.20 29.00 28.20 28.99 0.0M
2022-11-01 28.02 28.02 28.02 28.02 0.0M
2022-10-31 29.80 31.45 27.03 28.02 0.0M
2022-10-28 26.70 32.00 26.54 30.39 0.0M
2022-10-27 28.40 28.40 28.40 28.40 0.0M
2022-10-26 27.00 27.68 26.60 26.91 0.0M
2022-10-25 27.00 27.00 26.99 26.99 0.0M
2022-10-24 28.40 31.01 26.50 26.50 0.0M
2022-10-21 27.00 27.00 27.00 27.00 0.0M
2022-10-20 27.59 29.53 27.00 27.00 0.0M
2022-10-19 27.00 27.00 27.00 27.00 0.0M
2022-10-18 25.99 28.59 25.99 26.54 0.0M
2022-10-17 26.95 28.84 25.51 25.51 0.0M
2022-10-14 24.22 24.22 24.09 24.09 0.0M
2022-10-13 25.40 25.40 25.40 25.40 0.0M
2022-10-12 24.80 26.00 24.50 25.40 0.0M
2022-10-11 24.00 24.60 23.50 24.50 0.0M
2022-10-10 25.59 25.83 24.38 24.49 0.0M
2022-10-07 25.13 26.89 23.50 23.50 0.0M
2022-10-06 27.50 36.02 27.20 31.01 0.0M
2022-10-05 25.75 26.88 24.86 26.05 0.0M
2022-10-04 27.00 27.00 27.00 27.00 0.0M
2022-10-03 26.71 27.00 26.71 27.00 0.0M
2022-09-30 25.42 27.00 25.42 27.00 0.0M
2022-09-29 26.07 28.49 25.40 27.14 0.0M
2022-09-28 25.60 26.50 25.59 26.50 0.0M
2022-09-27 24.00 24.50 24.00 24.50 0.0M
2022-09-26 22.27 22.27 22.27 22.27 0.0M
2022-09-23 23.95 23.95 22.10 22.11 0.0M
2022-09-22 24.50 24.50 24.00 24.00 0.0M
2022-09-21 27.50 27.71 23.50 25.70 0.0M
2022-09-20 28.00 29.20 28.00 29.20 0.0M
2022-09-19 29.00 29.00 27.50 27.72 0.0M
2022-09-16 29.59 30.20 28.60 28.60 0.0M
2022-09-15 29.38 30.10 29.29 29.39 0.0M
2022-09-14 29.05 29.05 29.05 29.05 0.0M
2022-09-13 29.05 29.05 29.05 29.05 0.0M
2022-09-12 29.05 29.05 29.05 29.05 0.0M
2022-09-09 29.38 29.38 29.05 29.05 0.0M
2022-09-08 28.91 29.50 28.91 29.50 0.0M
2022-09-07 29.00 29.00 29.00 29.00 0.0M
2022-09-06 29.00 29.00 29.00 29.00 0.0M
2022-09-02 29.00 29.00 29.00 29.00 0.0M
2022-09-01 29.00 29.00 29.00 29.00 0.0M
2022-08-31 28.74 29.44 28.74 29.00 0.0M
2022-08-30 29.00 29.24 28.40 28.40 0.0M
2022-08-29 28.50 30.50 28.50 30.00 0.0M
2022-08-26 30.50 30.50 30.50 30.50 0.0M
2022-08-25 32.66 32.67 29.90 30.50 0.0M
2022-08-24 29.74 29.74 29.74 29.74 0.0M
2022-08-23 30.98 30.98 29.50 29.80 0.0M
2022-08-22 30.06 30.75 29.50 29.75 0.0M
2022-08-19 29.05 29.70 28.88 29.70 0.0M
2022-08-18 30.99 31.65 29.49 29.54 0.0M
2022-08-17 30.05 31.04 29.74 29.74 0.0M
2022-08-16 31.00 31.05 29.00 30.39 0.0M
2022-08-15 30.47 30.47 30.47 30.47 0.0M
2022-08-12 30.00 31.90 28.60 29.91 0.0M
2022-08-11 30.39 34.75 27.80 30.81 0.0M
2022-08-10 27.60 32.00 27.60 31.50 0.0M
2022-08-09 28.54 31.00 27.43 27.94 0.0M
2022-08-08 26.71 33.47 26.71 27.52 0.0M
2022-08-05 24.95 24.95 24.33 24.33 0.0M
2022-08-04 24.29 24.29 24.29 24.29 0.0M
2022-08-03 25.00 25.00 25.00 25.00 0.0M
2022-08-02 25.96 25.96 24.65 25.00 0.0M
2022-08-01 23.20 27.33 23.20 25.78 0.0M
2022-07-29 24.61 25.04 24.15 24.64 0.0M
2022-07-28 25.23 26.40 24.23 25.55 0.0M
2022-07-27 23.00 25.00 22.30 25.00 0.0M
2022-07-26 22.80 23.84 22.80 23.84 0.0M
2022-07-25 24.00 24.00 24.00 24.00 0.0M
2022-07-22 25.50 25.50 23.96 24.00 0.0M
2022-07-21 25.21 26.34 23.90 24.22 0.0M
2022-07-20 25.00 25.40 23.27 24.50 0.0M
2022-07-19 23.88 27.65 23.45 26.04 0.0M
2022-07-18 23.44 23.44 23.22 23.31 0.0M
2022-07-15 23.34 23.90 23.29 23.29 0.0M
2022-07-14 22.09 23.45 22.09 22.86 0.0M
2022-07-13 23.00 23.00 22.00 22.55 0.0M
2022-07-12 22.95 25.42 22.95 23.47 0.0M
2022-07-11 23.07 23.58 21.07 22.20 0.0M
2022-07-08 22.30 22.30 22.30 22.30 0.0M
2022-07-07 21.03 22.68 20.13 22.30 0.0M
2022-07-06 21.94 21.94 20.60 20.77 0.0M
2022-07-05 21.76 21.76 19.50 21.50 0.0M
2022-07-01 21.04 21.18 19.74 20.71 0.0M
2022-06-30 21.25 22.00 20.80 21.01 0.0M
2022-06-29 20.92 22.25 20.70 21.36 0.0M
2022-06-28 21.52 21.52 21.52 21.52 0.0M
2022-06-27 21.39 22.39 20.53 21.52 0.0M
2022-06-24 20.64 21.90 19.50 21.20 0.0M
2022-06-23 20.10 20.10 20.10 20.10 0.0M
2022-06-22 20.10 20.10 20.10 20.10 0.0M
2022-06-21 19.85 20.54 19.00 19.65 0.0M
2022-06-17 19.56 19.63 18.54 18.87 0.0M
2022-06-16 19.32 23.23 19.32 20.00 0.0M
2022-06-15 19.60 21.67 18.15 19.65 0.0M
2022-06-14 19.63 19.63 19.30 19.50 0.0M
2022-06-13 21.00 21.38 18.50 20.20 0.0M
2022-06-10 22.01 22.01 22.01 22.01 0.0M
2022-06-09 24.90 25.50 22.70 22.86 0.0M
2022-06-08 22.16 24.90 22.16 23.90 0.0M
2022-06-07 22.10 23.50 22.10 22.79 0.0M
2022-06-06 22.00 23.00 21.62 23.00 0.0M
2022-06-03 21.50 22.00 21.35 21.40 0.0M
2022-06-02 22.00 22.20 21.00 22.00 0.0M
2022-06-01 21.61 21.90 21.30 21.50 0.0M
2022-05-31 23.25 23.30 22.52 22.55 0.0M
2022-05-27 23.68 24.00 22.00 23.40 0.0M
2022-05-26 22.59 23.60 22.51 22.75 0.0M
2022-05-25 21.49 22.70 21.45 22.70 0.0M
2022-05-24 23.00 23.50 22.99 23.19 0.0M
2022-05-23 23.60 24.80 23.00 23.15 0.0M
2022-05-20 23.40 25.97 23.00 24.18 0.0M
2022-05-19 21.30 25.41 21.00 22.80 0.0M
2022-05-18 22.50 22.80 21.05 21.71 0.0M
2022-05-17 21.70 23.00 21.52 22.45 0.0M
2022-05-16 21.60 21.74 21.25 21.60 0.0M
2022-05-13 22.38 22.38 21.00 21.20 0.0M
2022-05-12 21.50 23.50 21.45 21.70 0.0M
2022-05-11 22.86 23.51 21.25 21.71 0.0M
2022-05-10 21.91 22.30 20.52 21.19 0.0M
2022-05-09 21.40 22.00 20.70 21.88 0.0M
2022-05-06 21.51 21.51 18.91 21.49 0.0M
2022-05-05 21.85 22.58 21.32 21.85 0.0M
2022-05-04 23.01 23.01 21.88 21.88 0.0M
2022-05-03 21.20 22.20 20.25 22.20 0.0M
2022-05-02 21.05 21.05 18.90 20.03 0.0M
2022-04-29 22.10 22.10 19.80 20.60 0.0M
2022-04-28 22.60 22.60 22.23 22.23 0.0M
2022-04-27 23.00 24.27 22.08 22.08 0.0M
2022-04-26 23.82 23.82 23.82 23.82 0.0M
2022-04-25 24.01 24.69 23.00 24.50 0.0M
2022-04-22 24.30 24.30 24.30 24.30 0.0M
2022-04-21 24.69 25.61 24.50 25.61 0.0M
2022-04-20 24.40 25.08 24.00 25.08 0.0M
2022-04-19 26.39 26.70 24.10 25.20 0.0M
2022-04-18 25.40 26.00 25.40 25.70 0.0M
2022-04-14 25.63 28.21 25.30 26.75 0.0M
2022-04-13 26.69 28.22 26.15 27.00 0.0M
2022-04-12 25.57 25.75 25.57 25.75 0.0M
2022-04-11 28.40 28.70 26.49 26.82 0.0M
2022-04-08 27.84 28.44 27.84 27.99 0.0M
2022-04-07 27.40 29.25 27.40 28.60 0.0M
2022-04-06 27.60 29.25 26.49 27.30 0.0M
2022-04-05 28.17 31.62 27.60 28.25 0.0M
2022-04-04 27.00 27.66 26.95 27.66 0.0M
2022-04-01 25.21 25.50 24.50 25.50 0.0M
2022-03-31 26.60 26.60 22.88 25.26 0.0M
2022-03-30 26.50 28.00 26.00 26.99 0.0M
2022-03-29 26.00 26.87 25.87 26.87 0.0M
2022-03-28 27.50 27.50 24.65 25.84 0.0M
2022-03-25 28.25 29.30 27.85 28.22 0.0M
2022-03-24 28.96 29.79 28.60 28.78 0.0M
2022-03-23 28.15 30.95 27.94 28.59 0.0M
2022-03-22 27.50 29.10 27.40 28.79 0.0M
2022-03-21 28.00 28.00 28.00 28.00 0.0M
2022-03-18 28.91 28.91 27.44 28.40 0.0M
2022-03-17 28.01 28.50 26.70 27.40 0.0M
2022-03-16 28.00 29.28 27.06 28.50 0.0M
2022-03-15 26.50 27.05 25.20 26.94 0.0M
2022-03-14 27.50 29.00 27.50 28.61 0.0M
2022-03-11 26.00 26.79 25.25 26.79 0.0M
2022-03-10 24.50 25.05 23.20 25.05 0.0M
2022-03-09 23.10 23.70 21.95 23.70 0.0M
2022-03-08 25.00 25.00 23.50 24.69 0.0M
2022-03-07 26.51 26.51 25.36 25.36 0.0M
2022-03-04 27.76 28.00 27.76 28.00 0.0M
2022-03-03 30.00 30.00 30.00 30.00 0.0M
2022-03-02 29.00 29.00 29.00 29.00 0.0M
2022-03-01 30.69 30.94 30.69 30.94 0.0M
2022-02-28 33.22 34.67 29.70 29.70 0.0M
2022-02-25 31.00 31.00 31.00 31.00 0.0M
2022-02-24 29.00 31.80 29.00 30.00 0.0M
2022-02-23 32.50 32.50 32.50 32.50 0.0M
2022-02-22 32.17 32.89 32.17 32.89 0.0M
2022-02-18 33.00 33.05 32.01 32.95 0.0M
2022-02-17 36.01 36.01 34.00 34.00 0.0M
2022-02-16 36.14 36.49 36.00 36.05 0.0M
2022-02-15 38.50 38.50 38.50 38.50 0.0M
2022-02-14 37.94 37.94 37.42 37.42 0.0M
2022-02-11 39.61 43.57 36.99 37.40 0.0M
2022-02-10 36.00 37.00 36.00 37.00 0.0M
2022-02-09 35.11 35.11 35.11 35.11 0.0M
2022-02-07 36.62 36.62 35.99 36.00 0.0M
2022-02-04 36.71 36.85 34.50 35.00 0.0M
2022-02-03 36.00 36.00 36.00 36.00 0.0M
2022-02-02 37.00 37.02 36.36 36.36 0.0M
2022-02-01 38.42 38.42 36.00 37.00 0.0M
2022-01-31 37.01 37.01 37.01 37.01 0.0M
2022-01-28 39.00 39.00 37.50 37.50 0.0M
2022-01-27 36.86 38.70 33.95 37.85 0.0M
2022-01-26 35.35 36.00 35.00 36.00 0.0M
2022-01-25 35.50 35.50 35.48 35.48 0.0M
2022-01-24 35.26 36.80 35.05 35.69 0.0M
2022-01-21 40.00 40.50 37.32 37.32 0.0M
2022-01-20 40.18 40.18 38.00 39.01 0.0M
2022-01-19 39.01 40.01 39.01 40.01 0.0M
2022-01-18 38.53 39.47 38.53 39.47 0.0M
2022-01-14 39.00 39.75 39.00 39.75 0.0M
2022-01-13 38.15 38.15 38.15 38.15 0.0M
2022-01-12 39.71 39.71 39.71 39.71 0.0M
2022-01-11 39.82 39.82 39.82 39.82 0.0M
2022-01-10 40.00 40.00 39.80 39.80 0.0M
2022-01-07 40.55 41.58 40.03 40.03 0.0M
2022-01-06 41.00 42.00 39.50 42.00 0.0M
2022-01-05 39.50 39.95 39.50 39.95 0.0M
2022-01-04 38.00 40.00 37.50 39.63 0.0M
2022-01-03 37.00 37.48 36.00 37.00 0.0M