PureTech Health PLC

PRTC
🏛️ 美国 →
18.82
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 26.90 29.59 24.30 28.18 0.0M
2023-12-28 23.87 23.91 23.87 23.91 0.0M
2023-12-27 24.02 24.02 23.56 23.66 0.0M
2023-12-26 27.00 27.00 25.11 25.11 0.0M
2023-12-22 20.84 25.50 20.84 25.50 0.0M
2023-12-21 19.58 19.58 19.04 19.04 0.0M
2023-12-20 19.29 19.71 19.25 19.54 0.0M
2023-12-19 19.42 19.42 17.42 17.42 0.0M
2023-12-18 18.89 18.89 18.89 18.89 0.0M
2023-12-15 17.33 17.58 17.33 17.52 0.0M
2023-12-14 18.21 18.21 18.21 18.21 0.0M
2023-12-13 18.21 18.21 18.21 18.21 0.0M
2023-12-12 18.21 18.21 18.21 18.21 0.0M
2023-12-11 17.47 17.47 17.47 17.47 0.0M
2023-12-08 17.60 18.00 17.57 18.00 0.0M
2023-12-07 18.12 18.12 17.08 17.08 0.0M
2023-12-06 18.94 18.94 18.50 18.50 0.0M
2023-12-05 18.85 19.10 18.42 19.10 0.0M
2023-12-04 19.27 19.27 19.11 19.25 0.0M
2023-12-01 19.90 19.90 19.00 19.52 0.0M
2023-11-30 19.95 20.00 19.95 19.95 0.0M
2023-11-29 21.08 21.08 20.01 20.50 0.0M
2023-11-28 20.34 22.20 20.30 20.70 0.0M
2023-11-27 20.90 21.38 20.90 21.00 0.0M
2023-11-24 20.87 20.87 20.87 20.87 0.0M
2023-11-22 21.05 21.05 20.55 20.87 0.0M
2023-11-21 21.04 22.00 20.80 21.78 0.0M
2023-11-20 23.71 23.71 23.71 23.71 0.0M
2023-11-17 21.60 23.71 21.60 23.71 0.0M
2023-11-16 22.13 22.13 19.59 22.07 0.0M
2023-11-15 21.02 21.02 21.02 21.02 0.0M
2023-11-14 21.02 21.02 21.02 21.02 0.0M
2023-11-13 20.83 21.02 20.76 21.02 0.0M
2023-11-10 20.33 20.33 20.33 20.33 0.0M
2023-11-09 20.52 20.52 20.50 20.50 0.0M
2023-11-08 20.58 20.58 19.45 19.45 0.0M
2023-11-07 19.50 20.90 19.50 20.00 0.0M
2023-11-06 19.81 19.81 19.80 19.80 0.0M
2023-11-03 19.56 20.10 19.56 19.96 0.0M
2023-11-02 19.00 19.10 17.85 18.00 0.0M
2023-11-01 18.00 18.14 17.86 18.00 0.0M
2023-10-31 18.50 18.80 18.00 18.00 0.0M
2023-10-30 19.05 19.06 18.01 18.41 0.0M
2023-10-27 19.50 19.50 19.40 19.40 0.0M
2023-10-26 19.55 19.55 19.55 19.55 0.0M
2023-10-25 19.99 20.00 19.55 19.55 0.0M
2023-10-24 19.98 20.00 19.98 20.00 0.0M
2023-10-23 19.44 20.00 19.44 20.00 0.0M
2023-10-20 20.00 20.03 19.95 20.00 0.0M
2023-10-19 20.36 20.36 19.53 19.53 0.0M
2023-10-18 20.00 20.75 19.98 20.36 0.0M
2023-10-17 20.10 20.10 20.10 20.10 0.0M
2023-10-16 24.26 24.26 21.38 21.76 0.0M
2023-10-13 22.05 22.05 22.05 22.05 0.0M
2023-10-12 22.05 22.05 22.05 22.05 0.0M
2023-10-11 22.05 22.05 22.05 22.05 0.0M
2023-10-10 22.05 22.05 22.05 22.05 0.0M
2023-10-09 21.80 21.95 21.80 21.95 0.0M
2023-10-06 21.10 23.38 20.10 22.40 0.0M
2023-10-05 20.35 20.35 20.35 20.35 0.0M
2023-10-04 21.85 21.85 20.35 20.35 0.0M
2023-10-03 21.55 21.55 21.55 21.55 0.0M
2023-10-02 21.50 21.55 21.50 21.55 0.0M
2023-09-29 24.37 24.40 22.23 23.00 0.0M
2023-09-28 23.22 26.09 22.40 22.50 0.0M
2023-09-27 28.30 28.30 28.30 28.30 0.0M
2023-09-26 28.30 28.30 28.30 28.30 0.0M
2023-09-25 28.30 28.30 28.30 28.30 0.0M
2023-09-22 28.30 28.30 28.30 28.30 0.0M
2023-09-21 28.30 28.30 28.30 28.30 0.0M
2023-09-20 28.30 28.30 28.30 28.30 0.0M
2023-09-19 28.93 28.93 28.93 28.93 0.0M
2023-09-18 29.00 30.07 29.00 29.00 0.0M
2023-09-15 27.56 29.17 27.56 29.00 0.0M
2023-09-14 27.27 27.69 27.27 27.50 0.0M
2023-09-13 26.74 26.74 26.74 26.74 0.0M
2023-09-12 26.74 26.74 26.74 26.74 0.0M
2023-09-11 25.20 25.20 25.20 25.20 0.0M
2023-09-08 25.20 25.20 25.20 25.20 0.0M
2023-09-07 25.20 25.20 25.20 25.20 0.0M
2023-09-06 26.06 26.28 25.00 25.00 0.0M
2023-09-05 25.50 25.50 25.50 25.50 0.0M
2023-09-01 23.90 23.90 23.90 23.90 0.0M
2023-08-31 23.90 23.90 23.90 23.90 0.0M
2023-08-29 23.50 23.50 23.50 23.50 0.0M
2023-08-28 23.40 24.00 23.40 23.50 0.0M
2023-08-25 24.66 24.66 24.66 24.66 0.0M
2023-08-24 24.66 24.66 24.66 24.66 0.0M
2023-08-23 24.66 24.66 24.66 24.66 0.0M
2023-08-22 24.66 24.66 24.66 24.66 0.0M
2023-08-21 25.41 25.41 25.41 25.41 0.0M
2023-08-18 25.41 25.41 25.41 25.41 0.0M
2023-08-17 25.41 25.41 25.41 25.41 0.0M
2023-08-16 25.41 25.41 25.41 25.41 0.0M
2023-08-15 25.41 25.41 25.41 25.41 0.0M
2023-08-14 25.41 25.41 25.41 25.41 0.0M
2023-08-11 26.05 26.05 25.87 25.87 0.0M
2023-08-10 26.31 26.31 26.31 26.31 0.0M
2023-08-09 26.31 26.31 26.31 26.31 0.0M
2023-08-08 26.31 26.31 26.31 26.31 0.0M
2023-08-07 26.55 26.55 25.77 26.31 0.0M
2023-08-04 27.09 27.14 26.74 26.94 0.0M
2023-08-03 27.76 27.76 27.76 27.76 0.0M
2023-08-02 29.05 29.05 27.76 27.76 0.0M
2023-08-01 29.05 29.05 29.05 29.05 0.0M
2023-07-31 28.60 28.60 28.60 28.60 0.0M
2023-07-28 28.60 28.60 28.60 28.60 0.0M
2023-07-27 28.60 28.60 28.60 28.60 0.0M
2023-07-26 28.60 28.60 28.60 28.60 0.0M
2023-07-25 28.60 28.60 28.60 28.60 0.0M
2023-07-24 28.51 28.51 28.51 28.51 0.0M
2023-07-21 28.51 28.51 28.51 28.51 0.0M
2023-07-20 28.51 28.51 28.51 28.51 0.0M
2023-07-19 27.90 28.51 26.70 28.51 0.0M
2023-07-18 28.45 28.45 28.45 28.45 0.0M
2023-07-17 28.45 28.45 28.45 28.45 0.0M
2023-07-14 28.45 28.45 28.45 28.45 0.0M
2023-07-13 27.93 28.50 27.79 28.45 0.0M
2023-07-12 28.51 28.51 28.11 28.11 0.0M
2023-07-11 30.00 30.00 30.00 30.00 0.0M
2023-07-10 30.00 30.00 30.00 30.00 0.0M
2023-07-07 30.00 30.00 30.00 30.00 0.0M
2023-07-06 29.90 30.00 29.90 30.00 0.0M
2023-07-05 30.00 30.00 30.00 30.00 0.0M
2023-07-03 29.80 29.80 29.80 29.80 0.0M
2023-06-30 29.80 29.80 29.80 29.80 0.0M
2023-06-29 31.06 31.06 29.80 29.80 0.0M
2023-06-28 31.36 31.36 31.36 31.36 0.0M
2023-06-27 31.00 31.36 31.00 31.36 0.0M
2023-06-26 30.00 30.00 30.00 30.00 0.0M
2023-06-23 29.70 29.70 29.70 29.70 0.0M
2023-06-22 29.70 29.70 29.70 29.70 0.0M
2023-06-21 29.70 29.70 29.70 29.70 0.0M
2023-06-20 31.15 31.15 28.94 29.70 0.0M
2023-06-16 28.48 28.48 28.48 28.48 0.0M
2023-06-15 28.30 29.00 28.30 28.48 0.0M
2023-06-14 28.00 28.00 28.00 28.00 0.0M
2023-06-13 28.00 28.00 28.00 28.00 0.0M
2023-06-12 28.00 28.00 28.00 28.00 0.0M
2023-06-09 28.00 28.00 28.00 28.00 0.0M
2023-06-08 28.00 28.00 28.00 28.00 0.0M
2023-06-07 28.00 28.00 28.00 28.00 0.0M
2023-06-06 28.00 28.00 28.00 28.00 0.0M
2023-06-05 26.52 28.00 26.52 28.00 0.0M
2023-06-02 26.89 26.91 26.89 26.91 0.0M
2023-06-01 27.50 27.50 27.50 27.50 0.0M
2023-05-31 27.50 27.50 27.50 27.50 0.0M
2023-05-30 25.43 27.50 25.43 27.50 0.0M
2023-05-26 27.07 27.07 27.07 27.07 0.0M
2023-05-25 26.95 26.95 26.95 26.95 0.0M
2023-05-24 26.62 26.95 26.62 26.95 0.0M
2023-05-23 26.12 26.12 26.12 26.12 0.0M
2023-05-22 26.12 26.12 26.12 26.12 0.0M
2023-05-19 25.12 25.12 25.12 25.12 0.0M
2023-05-18 26.00 26.00 26.00 26.00 0.0M
2023-05-17 26.00 26.00 26.00 26.00 0.0M
2023-05-16 26.00 26.00 26.00 26.00 0.0M
2023-05-15 26.00 26.00 26.00 26.00 0.0M
2023-05-12 27.90 27.90 27.90 27.90 0.0M
2023-05-11 27.44 27.44 27.44 27.44 0.0M
2023-05-10 27.44 27.44 27.44 27.44 0.0M
2023-05-09 27.44 27.44 27.44 27.44 0.0M
2023-05-08 28.89 28.89 28.89 28.89 0.0M
2023-05-05 27.53 27.53 27.53 27.53 0.0M
2023-05-04 27.45 27.45 27.45 27.45 0.0M
2023-05-03 27.20 27.20 25.90 25.90 0.0M
2023-05-02 25.75 25.75 25.75 25.75 0.0M
2023-05-01 25.75 25.75 25.75 25.75 0.0M
2023-04-28 25.75 25.75 25.75 25.75 0.0M
2023-04-27 25.75 25.75 25.75 25.75 0.0M
2023-04-26 26.61 26.61 26.61 26.61 0.0M
2023-04-25 26.61 26.61 26.61 26.61 0.0M
2023-04-24 27.50 27.50 27.50 27.50 0.0M
2023-04-21 27.50 27.50 27.50 27.50 0.0M
2023-04-20 27.50 27.50 27.50 27.50 0.0M
2023-04-19 27.50 27.50 27.50 27.50 0.0M
2023-04-18 27.50 27.50 27.50 27.50 0.0M
2023-04-17 27.50 27.50 27.50 27.50 0.0M
2023-04-14 27.50 27.50 27.50 27.50 0.0M
2023-04-13 27.50 27.50 27.50 27.50 0.0M
2023-04-12 27.50 27.50 27.50 27.50 0.0M
2023-04-11 27.50 27.50 27.50 27.50 0.0M
2023-04-10 28.10 28.10 28.10 28.10 0.0M
2023-04-06 28.10 28.10 28.10 28.10 0.0M
2023-04-05 28.10 28.10 28.10 28.10 0.0M
2023-04-04 28.11 30.00 28.10 28.10 0.0M
2023-04-03 28.79 29.20 28.79 29.19 0.0M
2023-03-31 28.25 28.99 28.25 28.99 0.0M
2023-03-30 29.03 33.07 28.50 28.50 0.0M
2023-03-29 28.32 29.66 28.21 28.99 0.0M
2023-03-28 27.31 27.31 27.31 27.31 0.0M
2023-03-27 27.80 30.93 27.31 27.31 0.0M
2023-03-24 27.93 28.00 27.00 27.00 0.0M
2023-03-23 26.55 28.02 26.55 28.02 0.0M
2023-03-22 25.85 25.85 24.93 24.93 0.0M
2023-03-21 27.41 27.41 25.40 25.40 0.0M
2023-03-20 27.00 27.00 27.00 27.00 0.0M
2023-03-17 28.25 28.25 27.00 27.00 0.0M
2023-03-16 28.40 28.40 28.40 28.40 0.0M
2023-03-15 28.40 28.40 28.40 28.40 0.0M
2023-03-14 28.40 28.40 28.40 28.40 0.0M
2023-03-13 27.17 28.40 26.09 28.40 0.0M
2023-03-10 27.00 27.00 27.00 27.00 0.0M
2023-03-09 28.92 28.92 27.00 27.00 0.0M
2023-03-08 26.73 26.73 26.73 26.73 0.0M
2023-03-07 26.73 26.73 26.73 26.73 0.0M
2023-03-06 26.73 26.73 26.73 26.73 0.0M
2023-03-03 26.73 26.73 26.73 26.73 0.0M
2023-03-02 27.62 27.75 26.65 26.73 0.0M
2023-03-01 26.83 27.14 26.83 27.14 0.0M
2023-02-28 28.99 28.99 28.99 28.99 0.0M
2023-02-27 27.10 29.87 27.10 28.99 0.0M
2023-02-24 29.05 29.05 29.05 29.05 0.0M
2023-02-23 29.05 29.05 29.05 29.05 0.0M
2023-02-22 29.05 29.05 29.05 29.05 0.0M
2023-02-21 29.05 29.05 29.05 29.05 0.0M
2023-02-17 29.05 29.05 29.05 29.05 0.0M
2023-02-16 30.00 32.00 29.05 29.05 0.0M
2023-02-15 31.17 31.17 31.17 31.17 0.0M
2023-02-14 32.00 32.85 31.09 31.17 0.0M
2023-02-13 31.85 31.85 31.85 31.85 0.0M
2023-02-10 31.85 31.85 31.85 31.85 0.0M
2023-02-09 35.00 35.06 31.46 31.85 0.0M
2023-02-08 33.39 33.39 33.39 33.39 0.0M
2023-02-07 33.39 33.39 33.39 33.39 0.0M
2023-02-06 33.39 33.39 33.39 33.39 0.0M
2023-02-03 33.39 33.39 33.39 33.39 0.0M
2023-02-02 31.70 33.39 31.70 33.39 0.0M
2023-02-01 30.71 33.37 30.71 32.99 0.0M
2023-01-31 30.18 31.90 30.18 31.80 0.0M
2023-01-30 30.50 34.10 30.23 31.09 0.0M
2023-01-27 30.96 32.75 30.74 32.51 0.0M
2023-01-26 33.47 33.47 33.47 33.47 0.0M
2023-01-25 33.47 33.47 33.47 33.47 0.0M
2023-01-24 33.47 33.47 33.47 33.47 0.0M
2023-01-23 33.47 33.47 33.47 33.47 0.0M
2023-01-20 31.04 33.47 30.00 33.47 0.0M
2023-01-19 34.05 38.49 34.05 35.25 0.0M
2023-01-18 33.37 33.37 33.37 33.37 0.0M
2023-01-17 29.54 29.54 29.54 29.54 0.0M
2023-01-13 29.49 29.49 29.49 29.49 0.0M
2023-01-12 29.49 29.49 29.49 29.49 0.0M
2023-01-11 29.49 29.49 29.49 29.49 0.0M
2023-01-10 30.50 30.50 30.50 30.50 0.0M
2023-01-09 31.90 31.90 31.90 31.90 0.0M
2023-01-06 31.90 31.90 31.90 31.90 0.0M
2023-01-05 31.90 31.90 31.90 31.90 0.0M
2023-01-04 31.90 31.90 31.90 31.90 0.0M
2023-01-03 31.90 31.90 31.90 31.90 0.0M