| 名前 | PureTech Health plc American Depositary Shares |
| ティッカー | PRTC |
| 国 | United Kingdom |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 58.0 | 58.0 | 58.0 | 58.0 | 0.0 | 58.0 |
| 2021-02-12 | 59.0 | 57.0 | 59.0 | 58.0 | 1300.0 | 58.0 |
| 2021-02-11 | 59.97 | 55.02 | 55.05 | 59.97 | 1000.0 | 59.97 |
| 2021-02-10 | 53.53 | 53.53 | 53.53 | 53.53 | 0.0 | 53.53 |
| 2021-02-09 | 53.53 | 53.53 | 53.53 | 53.53 | 0.0 | 53.53 |
| 2021-02-08 | 53.53 | 53.53 | 53.53 | 53.53 | 0.0 | 53.53 |
| 2021-02-05 | 53.53 | 53.44 | 53.44 | 53.53 | 1000.0 | 53.53 |
| 2021-02-04 | 50.5 | 50.5 | 50.5 | 50.5 | 1200.0 | 50.5 |
| 2021-02-03 | 56.0 | 54.0 | 56.0 | 54.0 | 700.0 | 54.0 |
| 2021-02-02 | 54.1 | 54.0 | 54.1 | 54.0 | 500.0 | 54.0 |
| 2021-02-01 | 58.0 | 55.0 | 56.0 | 58.0 | 1300.0 | 58.0 |
| 2021-01-29 | 54.0 | 54.0 | 54.0 | 54.0 | 0.0 | 54.0 |
| 2021-01-28 | 54.0 | 54.0 | 54.0 | 54.0 | 0.0 | 54.0 |
| 2021-01-27 | 56.0 | 54.0 | 56.0 | 54.0 | 800.0 | 54.0 |
| 2021-01-26 | 58.99 | 55.0 | 58.65 | 56.49 | 3900.0 | 56.49 |
| 2021-01-25 | 53.0 | 53.0 | 53.0 | 53.0 | 700.0 | 53.0 |
| 2021-01-22 | 53.0 | 49.78 | 52.98 | 49.78 | 1000.0 | 49.78 |
| 2021-01-21 | 55.5 | 55.5 | 55.5 | 55.5 | 200.0 | 55.5 |
| 2021-01-20 | 53.24 | 53.24 | 53.24 | 53.24 | 400.0 | 53.24 |
| 2021-01-19 | 54.3 | 54.3 | 54.3 | 54.3 | 400.0 | 54.3 |
| 2021-01-15 | 55.4 | 54.95 | 55.4 | 54.95 | 700.0 | 54.95 |
| 2021-01-14 | 56.74 | 53.79 | 56.74 | 54.0 | 1400.0 | 54.0 |
| 2021-01-13 | 58.0 | 55.0 | 58.0 | 55.1 | 3200.0 | 55.1 |
| 2021-01-12 | 59.97 | 56.0 | 57.95 | 58.0 | 7000.0 | 58.0 |
| 2021-01-11 | 55.8 | 52.92 | 55.3 | 55.74 | 6900.0 | 55.74 |
| 2021-01-08 | 58.7 | 56.95 | 58.65 | 56.97 | 3800.0 | 56.97 |
| 2021-01-07 | 63.95 | 52.06 | 60.96 | 60.96 | 4400.0 | 60.96 |
| 2021-01-06 | 55.95 | 55.95 | 55.95 | 55.95 | 200.0 | 55.95 |
| 2021-01-05 | 57.0 | 55.95 | 57.0 | 55.95 | 500.0 | 55.95 |
| 2021-01-04 | 56.5 | 54.0 | 54.0 | 56.5 | 1200.0 | 56.5 |
| 2020-12-31 | 54.0 | 54.0 | 54.0 | 54.0 | 0.0 | 54.0 |
| 2020-12-30 | 54.0 | 54.0 | 54.0 | 54.0 | 0.0 | 54.0 |
| 2020-12-29 | 54.0 | 54.0 | 54.0 | 54.0 | 0.0 | 54.0 |
| 2020-12-28 | 56.89 | 52.79 | 56.89 | 54.0 | 4800.0 | 54.0 |
| 2020-12-24 | 54.89 | 52.0 | 52.27 | 53.0 | 4500.0 | 53.0 |
| 2020-12-23 | 52.0 | 51.95 | 51.99 | 52.0 | 500.0 | 52.0 |
| 2020-12-22 | 50.03 | 49.99 | 50.03 | 50.0 | 2400.0 | 50.0 |
| 2020-12-21 | 50.05 | 50.0 | 50.05 | 50.0 | 2800.0 | 50.0 |
| 2020-12-18 | 50.71 | 50.0 | 50.0 | 50.0 | 3800.0 | 50.0 |
| 2020-12-17 | 54.48 | 49.99 | 49.99 | 50.0 | 4200.0 | 50.0 |
| 2020-12-16 | 49.0 | 47.26 | 48.58 | 48.0 | 2700.0 | 48.0 |
| 2020-12-15 | 47.05 | 45.0 | 45.05 | 47.0 | 12600.0 | 47.0 |
| 2020-12-14 | 45.26 | 44.75 | 45.0 | 45.26 | 3200.0 | 45.26 |
| 2020-12-11 | 47.0 | 44.55 | 47.0 | 44.55 | 500.0 | 44.55 |
| 2020-12-10 | 44.99 | 44.49 | 44.99 | 44.49 | 300.0 | 44.49 |
| 2020-12-09 | 41.75 | 41.75 | 41.75 | 41.75 | 500.0 | 41.75 |
| 2020-12-08 | 42.12 | 42.12 | 42.12 | 42.12 | 0.0 | 42.12 |
| 2020-12-07 | 42.12 | 42.12 | 42.12 | 42.12 | 800.0 | 42.12 |
| 2020-12-04 | 41.94 | 41.94 | 41.94 | 41.94 | 0.0 | 41.94 |
| 2020-12-03 | 41.94 | 41.94 | 41.94 | 41.94 | 0.0 | 41.94 |
| 2020-12-02 | 48.0 | 41.0 | 47.54 | 41.94 | 2800.0 | 41.94 |
| 2020-12-01 | 39.9 | 39.9 | 39.9 | 39.9 | 0.0 | 39.9 |
| 2020-11-30 | 39.95 | 39.21 | 39.21 | 39.9 | 900.0 | 39.9 |
| 2020-11-27 | 39.5 | 39.5 | 39.5 | 39.5 | 400.0 | 39.5 |
| 2020-11-25 | 38.61 | 38.5 | 38.5 | 38.61 | 1600.0 | 38.61 |
| 2020-11-24 | 40.0 | 39.05 | 39.05 | 40.0 | 900.0 | 40.0 |
| 2020-11-23 | 39.24 | 38.83 | 39.24 | 38.83 | 500.0 | 38.83 |
| 2020-11-20 | 40.29 | 39.0 | 40.29 | 39.81 | 1600.0 | 39.81 |
| 2020-11-19 | 40.0 | 40.0 | 40.0 | 40.0 | 1200.0 | 40.0 |
| 2020-11-18 | 41.5 | 40.19 | 41.07 | 40.19 | 1600.0 | 40.19 |
| 2020-11-17 | 41.81 | 40.34 | 41.3 | 40.5 | 5900.0 | 40.5 |
| 2020-11-16 | 38.75 | 33.0 | 33.0 | 38.5 | 14600.0 | 38.5 |