LSE - Delayed Quote GBp
PureTech Health plc (PRTC.L)
126.50
-1.50
(-1.17%)
As of 1:27:35 PM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 128.00 | 128.00 | 125.80 | 126.50 | 126.50 | 30,863 |
| May 14, 2025 | 124.00 | 130.45 | 122.52 | 128.00 | 128.00 | 588,241 |
| May 13, 2025 | 122.40 | 125.40 | 120.20 | 121.60 | 121.60 | 313,699 |
| May 12, 2025 | 125.00 | 128.40 | 121.00 | 123.20 | 123.20 | 326,569 |
| May 9, 2025 | 124.20 | 128.80 | 122.60 | 125.20 | 125.20 | 111,613 |
| May 8, 2025 | 126.40 | 129.80 | 122.20 | 123.80 | 123.80 | 310,395 |
| May 7, 2025 | 126.00 | 133.60 | 124.00 | 126.00 | 126.00 | 310,909 |
| May 6, 2025 | 131.00 | 131.60 | 127.00 | 129.80 | 129.80 | 304,083 |
| May 2, 2025 | 128.00 | 130.80 | 127.20 | 130.20 | 130.20 | 196,386 |
| May 1, 2025 | 124.00 | 129.80 | 123.00 | 129.60 | 129.60 | 306,235 |
| Apr 30, 2025 | 123.00 | 130.60 | 122.60 | 123.00 | 123.00 | 1,071,893 |
| Apr 29, 2025 | 122.00 | 127.20 | 122.00 | 125.80 | 125.80 | 225,673 |
| Apr 28, 2025 | 125.60 | 127.80 | 124.80 | 124.80 | 124.80 | 280,404 |
| Apr 25, 2025 | 132.00 | 132.00 | 124.40 | 125.60 | 125.60 | 171,864 |
| Apr 24, 2025 | 128.40 | 128.40 | 122.09 | 127.80 | 127.80 | 359,900 |
| Apr 23, 2025 | 132.00 | 134.00 | 124.00 | 124.00 | 124.00 | 685,395 |
| Apr 22, 2025 | 121.80 | 133.44 | 121.80 | 132.60 | 132.60 | 917,193 |
| Apr 17, 2025 | 123.80 | 125.60 | 121.20 | 123.40 | 123.40 | 301,066 |
| Apr 16, 2025 | 125.00 | 125.00 | 120.00 | 122.40 | 122.40 | 380,387 |
| Apr 15, 2025 | 120.40 | 128.00 | 120.40 | 124.40 | 124.40 | 276,237 |
| Apr 14, 2025 | 118.00 | 128.00 | 118.00 | 125.40 | 125.40 | 1,234,318 |
| Apr 11, 2025 | 105.00 | 118.00 | 104.23 | 118.00 | 118.00 | 1,662,472 |
| Apr 10, 2025 | 113.20 | 115.80 | 101.40 | 103.00 | 103.00 | 2,028,301 |
| Apr 9, 2025 | 115.00 | 116.00 | 100.40 | 103.00 | 103.00 | 3,022,997 |
| Apr 8, 2025 | 130.00 | 130.00 | 117.20 | 117.60 | 117.60 | 4,763,474 |
| Apr 7, 2025 | 125.00 | 138.27 | 118.40 | 138.20 | 138.20 | 1,745,377 |
| Apr 4, 2025 | 138.80 | 142.80 | 126.00 | 129.20 | 129.20 | 915,120 |
| Apr 3, 2025 | 138.60 | 142.20 | 135.60 | 138.80 | 138.80 | 544,139 |
| Apr 2, 2025 | 145.00 | 147.00 | 139.40 | 142.00 | 142.00 | 1,139,973 |
| Apr 1, 2025 | 142.60 | 147.80 | 140.60 | 147.00 | 147.00 | 636,773 |
| Mar 31, 2025 | 144.60 | 146.20 | 138.40 | 143.60 | 143.60 | 800,908 |
| Mar 28, 2025 | 130.80 | 147.60 | 130.80 | 146.40 | 146.40 | 1,435,151 |
| Mar 27, 2025 | 126.00 | 136.20 | 123.20 | 134.40 | 134.40 | 1,281,934 |
| Mar 26, 2025 | 128.00 | 128.50 | 126.60 | 127.20 | 127.20 | 277,296 |
| Mar 25, 2025 | 129.80 | 131.00 | 127.60 | 127.60 | 127.60 | 283,482 |
| Mar 24, 2025 | 129.00 | 131.40 | 128.20 | 131.00 | 131.00 | 186,060 |
| Mar 21, 2025 | 131.00 | 131.76 | 128.80 | 129.20 | 129.20 | 623,759 |
| Mar 20, 2025 | 134.00 | 134.80 | 129.00 | 131.40 | 131.40 | 678,320 |
| Mar 19, 2025 | 134.00 | 134.60 | 131.40 | 132.00 | 132.00 | 106,124 |
| Mar 18, 2025 | 135.00 | 135.00 | 129.80 | 134.00 | 134.00 | 292,802 |
| Mar 17, 2025 | 133.80 | 133.80 | 127.80 | 130.00 | 130.00 | 395,184 |
| Mar 14, 2025 | 129.00 | 131.20 | 126.60 | 130.00 | 130.00 | 170,575 |
| Mar 13, 2025 | 130.00 | 130.00 | 125.80 | 127.20 | 127.20 | 253,941 |
| Mar 12, 2025 | 131.20 | 131.20 | 124.60 | 127.00 | 127.00 | 248,292 |
| Mar 11, 2025 | 129.20 | 130.40 | 124.60 | 125.80 | 125.80 | 716,638 |
| Mar 10, 2025 | 137.00 | 137.00 | 129.34 | 131.00 | 131.00 | 345,080 |
| Mar 7, 2025 | 140.00 | 140.00 | 131.80 | 136.20 | 136.20 | 361,676 |
| Mar 6, 2025 | 140.40 | 141.50 | 133.60 | 134.80 | 134.80 | 648,428 |
| Mar 5, 2025 | 141.00 | 141.80 | 137.40 | 140.00 | 140.00 | 423,636 |
| Mar 4, 2025 | 141.00 | 141.00 | 137.00 | 139.00 | 139.00 | 574,275 |
| Mar 3, 2025 | 145.80 | 146.00 | 142.00 | 142.00 | 142.00 | 141,859 |
| Feb 28, 2025 | 146.00 | 146.00 | 143.20 | 144.20 | 144.20 | 517,118 |
| Feb 27, 2025 | 143.20 | 146.20 | 142.00 | 144.80 | 144.80 | 426,452 |
| Feb 26, 2025 | 140.40 | 143.60 | 140.40 | 143.00 | 143.00 | 205,632 |
| Feb 25, 2025 | 141.40 | 142.20 | 140.00 | 140.20 | 140.20 | 352,437 |
| Feb 24, 2025 | 142.00 | 142.40 | 140.00 | 141.40 | 141.40 | 563,872 |
| Feb 21, 2025 | 147.80 | 147.80 | 142.00 | 142.00 | 142.00 | 469,388 |
| Feb 20, 2025 | 143.80 | 146.60 | 143.12 | 146.00 | 146.00 | 228,831 |
| Feb 19, 2025 | 147.80 | 147.80 | 144.00 | 146.00 | 146.00 | 319,329 |
| Feb 18, 2025 | 149.00 | 149.00 | 145.20 | 146.40 | 146.40 | 134,624 |
| Feb 17, 2025 | 146.00 | 146.54 | 143.00 | 146.00 | 146.00 | 101,945 |
| Feb 14, 2025 | 146.60 | 148.80 | 144.20 | 146.00 | 146.00 | 204,937 |
| Feb 13, 2025 | 144.60 | 147.80 | 144.32 | 147.00 | 147.00 | 143,443 |
| Feb 12, 2025 | 144.00 | 146.69 | 143.90 | 144.60 | 144.60 | 176,790 |
| Feb 11, 2025 | 147.00 | 147.00 | 140.80 | 144.00 | 144.00 | 478,512 |
| Feb 10, 2025 | 144.52 | 149.80 | 142.80 | 145.40 | 145.40 | 256,425 |
| Feb 7, 2025 | 147.40 | 148.00 | 143.40 | 144.40 | 144.40 | 299,919 |
| Feb 6, 2025 | 145.00 | 149.80 | 145.00 | 147.20 | 147.20 | 373,492 |
| Feb 5, 2025 | 147.00 | 149.20 | 145.00 | 148.00 | 148.00 | 184,713 |
| Feb 4, 2025 | 155.00 | 155.00 | 147.20 | 147.20 | 147.20 | 153,716 |
| Feb 3, 2025 | 148.00 | 151.00 | 145.44 | 150.20 | 150.20 | 257,621 |
| Jan 31, 2025 | 141.20 | 150.00 | 141.20 | 149.80 | 149.80 | 166,887 |
| Jan 30, 2025 | 144.00 | 149.28 | 144.00 | 148.60 | 148.60 | 171,381 |
| Jan 29, 2025 | 146.60 | 149.85 | 145.40 | 145.40 | 145.40 | 252,520 |
| Jan 28, 2025 | 142.40 | 147.00 | 142.40 | 146.00 | 146.00 | 279,007 |
| Jan 27, 2025 | 141.80 | 146.60 | 139.20 | 143.60 | 143.60 | 773,843 |
| Jan 24, 2025 | 132.80 | 140.00 | 132.80 | 140.00 | 140.00 | 276,323 |
| Jan 23, 2025 | 138.00 | 142.80 | 134.80 | 136.40 | 136.40 | 325,557 |
| Jan 22, 2025 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | 478,781 |
| Jan 21, 2025 | 137.00 | 140.00 | 137.00 | 138.40 | 138.40 | 302,954 |
| Jan 20, 2025 | 140.20 | 144.20 | 139.40 | 139.60 | 139.60 | 282,093 |
| Jan 17, 2025 | 147.00 | 147.00 | 141.40 | 142.00 | 142.00 | 324,317 |
| Jan 16, 2025 | 146.00 | 147.00 | 143.60 | 144.60 | 144.60 | 186,708 |
| Jan 15, 2025 | 143.20 | 146.00 | 141.38 | 144.60 | 144.60 | 535,672 |
| Jan 14, 2025 | 136.00 | 144.00 | 136.00 | 140.80 | 140.80 | 471,929 |
| Jan 13, 2025 | 138.60 | 144.80 | 138.40 | 139.40 | 139.40 | 589,715 |
| Jan 10, 2025 | 144.40 | 146.00 | 139.40 | 140.00 | 140.00 | 886,955 |
| Jan 9, 2025 | 140.80 | 153.00 | 138.00 | 143.00 | 143.00 | 1,221,521 |
| Jan 8, 2025 | 146.00 | 146.40 | 138.87 | 140.00 | 140.00 | 929,828 |
| Jan 7, 2025 | 153.00 | 153.60 | 146.20 | 146.40 | 146.40 | 520,595 |
| Jan 6, 2025 | 151.20 | 153.20 | 150.20 | 150.60 | 150.60 | 298,539 |
| Jan 3, 2025 | 153.80 | 153.80 | 150.60 | 151.20 | 151.20 | 133,066 |
| Jan 2, 2025 | 155.00 | 155.00 | 150.20 | 154.60 | 154.60 | 343,542 |
| Dec 31, 2024 | 148.00 | 152.40 | 148.00 | 150.20 | 150.20 | 300,533 |
| Dec 30, 2024 | 150.00 | 157.80 | 149.40 | 150.40 | 150.40 | 520,472 |
| Dec 27, 2024 | 160.00 | 160.00 | 152.40 | 153.00 | 153.00 | 389,542 |
| Dec 24, 2024 | 157.80 | 158.00 | 154.80 | 154.80 | 154.80 | 132,113 |
| Dec 23, 2024 | 153.80 | 158.00 | 153.20 | 156.40 | 156.40 | 543,757 |
| Dec 20, 2024 | 158.80 | 159.60 | 154.60 | 154.60 | 154.60 | 6,441,004 |
| Dec 19, 2024 | 165.20 | 165.20 | 158.00 | 159.80 | 159.80 | 906,609 |
| Dec 18, 2024 | 160.20 | 171.40 | 160.20 | 164.00 | 164.00 | 1,471,386 |
| Dec 17, 2024 | 169.00 | 172.80 | 160.00 | 160.00 | 160.00 | 988,079 |
| Dec 16, 2024 | 163.40 | 178.00 | 163.40 | 170.00 | 170.00 | 2,159,345 |
| Dec 13, 2024 | 166.00 | 169.00 | 159.20 | 162.80 | 162.80 | 667,525 |
| Dec 12, 2024 | 168.00 | 170.20 | 165.60 | 167.60 | 167.60 | 429,273 |
| Dec 11, 2024 | 168.60 | 168.80 | 166.20 | 168.00 | 168.00 | 2,609,197 |
| Dec 10, 2024 | 169.00 | 172.60 | 164.80 | 168.80 | 168.80 | 690,305 |
| Dec 9, 2024 | 168.40 | 173.08 | 168.40 | 172.80 | 172.80 | 1,271,525 |
| Dec 6, 2024 | 160.00 | 166.80 | 160.00 | 166.00 | 166.00 | 443,566 |
| Dec 5, 2024 | 168.20 | 168.40 | 160.40 | 165.20 | 165.20 | 577,905 |
| Dec 4, 2024 | 165.20 | 168.80 | 163.80 | 168.40 | 168.40 | 361,723 |
| Dec 3, 2024 | 168.80 | 169.60 | 166.00 | 166.60 | 166.60 | 211,122 |
| Dec 2, 2024 | 172.00 | 172.00 | 162.00 | 167.40 | 167.40 | 408,194 |
| Nov 29, 2024 | 164.00 | 168.80 | 163.60 | 166.80 | 166.80 | 222,670 |
| Nov 28, 2024 | 163.00 | 170.40 | 163.00 | 167.00 | 167.00 | 167,561 |
| Nov 27, 2024 | 165.60 | 170.60 | 165.40 | 169.40 | 169.40 | 437,400 |
| Nov 26, 2024 | 165.00 | 172.80 | 163.80 | 165.60 | 165.60 | 353,651 |
| Nov 25, 2024 | 170.40 | 173.20 | 168.80 | 170.40 | 170.40 | 452,216 |
| Nov 22, 2024 | 160.00 | 171.20 | 160.00 | 171.20 | 171.20 | 519,048 |
| Nov 21, 2024 | 162.20 | 163.60 | 160.00 | 162.00 | 162.00 | 496,505 |
| Nov 20, 2024 | 162.00 | 164.60 | 157.20 | 161.80 | 161.80 | 662,913 |
| Nov 19, 2024 | 164.00 | 169.40 | 160.00 | 162.00 | 162.00 | 633,295 |
| Nov 18, 2024 | 172.00 | 172.00 | 161.00 | 164.60 | 164.60 | 945,445 |
| Nov 15, 2024 | 173.20 | 175.40 | 170.39 | 171.60 | 171.60 | 663,369 |
| Nov 14, 2024 | 169.00 | 173.60 | 167.00 | 173.60 | 173.60 | 431,869 |
| Nov 13, 2024 | 175.00 | 175.00 | 168.20 | 168.60 | 168.60 | 303,371 |
| Nov 12, 2024 | 165.80 | 174.80 | 165.00 | 172.20 | 172.20 | 748,334 |
| Nov 11, 2024 | 156.00 | 171.20 | 152.40 | 169.00 | 169.00 | 2,076,546 |
| Nov 8, 2024 | 154.40 | 158.80 | 152.20 | 156.80 | 156.80 | 570,633 |
| Nov 7, 2024 | 163.00 | 163.00 | 153.40 | 156.80 | 156.80 | 674,429 |
| Nov 6, 2024 | 158.60 | 160.80 | 154.60 | 157.80 | 157.80 | 1,558,079 |
| Nov 5, 2024 | 159.60 | 161.00 | 155.92 | 157.20 | 157.20 | 558,973 |
| Nov 4, 2024 | 152.60 | 162.60 | 152.20 | 160.00 | 160.00 | 740,778 |
| Nov 1, 2024 | 160.00 | 160.00 | 152.00 | 155.40 | 155.40 | 784,769 |
| Oct 31, 2024 | 155.40 | 158.80 | 152.60 | 152.60 | 152.60 | 494,099 |
| Oct 30, 2024 | 160.00 | 162.60 | 155.20 | 156.00 | 156.00 | 446,287 |
| Oct 29, 2024 | 152.00 | 156.68 | 151.20 | 155.40 | 155.40 | 1,210,527 |
| Oct 28, 2024 | 151.60 | 153.60 | 150.40 | 152.40 | 152.40 | 191,510 |
| Oct 25, 2024 | 155.20 | 155.58 | 150.20 | 151.20 | 151.20 | 587,250 |
| Oct 24, 2024 | 157.20 | 157.40 | 153.75 | 154.80 | 154.80 | 179,250 |
| Oct 23, 2024 | 154.80 | 158.00 | 154.00 | 156.60 | 156.60 | 288,949 |
| Oct 22, 2024 | 158.00 | 158.00 | 154.00 | 156.20 | 156.20 | 245,453 |
| Oct 21, 2024 | 151.80 | 157.20 | 151.80 | 154.80 | 154.80 | 733,979 |
| Oct 18, 2024 | 152.40 | 154.42 | 148.80 | 150.60 | 150.60 | 416,975 |
| Oct 17, 2024 | 153.80 | 156.00 | 152.20 | 153.00 | 153.00 | 750,882 |
| Oct 16, 2024 | 152.40 | 154.00 | 151.40 | 154.00 | 154.00 | 314,093 |
| Oct 15, 2024 | 150.00 | 154.80 | 150.00 | 153.60 | 153.60 | 189,313 |
| Oct 14, 2024 | 152.00 | 152.40 | 149.60 | 152.20 | 152.20 | 359,169 |
| Oct 11, 2024 | 150.40 | 151.60 | 148.60 | 151.60 | 151.60 | 385,624 |
| Oct 10, 2024 | 150.00 | 152.80 | 147.80 | 150.80 | 150.80 | 347,561 |
| Oct 9, 2024 | 151.60 | 152.40 | 149.96 | 150.80 | 150.80 | 278,541 |
| Oct 8, 2024 | 151.00 | 151.40 | 147.20 | 150.00 | 150.00 | 339,610 |
| Oct 7, 2024 | 148.00 | 151.20 | 146.60 | 151.00 | 151.00 | 270,390 |
| Oct 4, 2024 | 145.60 | 150.80 | 145.44 | 150.00 | 150.00 | 597,722 |
| Oct 3, 2024 | 145.00 | 146.20 | 142.00 | 145.60 | 145.60 | 879,316 |
| Oct 2, 2024 | 140.40 | 142.40 | 138.75 | 142.40 | 142.40 | 855,201 |
| Oct 1, 2024 | 149.60 | 149.60 | 140.60 | 141.40 | 141.40 | 788,109 |
| Sep 30, 2024 | 154.00 | 155.40 | 146.80 | 146.80 | 146.80 | 1,400,016 |
| Sep 27, 2024 | 151.60 | 158.60 | 150.63 | 154.40 | 154.40 | 2,683,489 |
| Sep 26, 2024 | 150.00 | 154.00 | 147.00 | 150.40 | 150.40 | 947,870 |
| Sep 25, 2024 | 141.60 | 152.28 | 141.38 | 146.40 | 146.40 | 745,063 |
| Sep 24, 2024 | 142.00 | 143.80 | 140.80 | 141.80 | 141.80 | 364,094 |
| Sep 23, 2024 | 146.00 | 146.00 | 142.00 | 142.00 | 142.00 | 471,422 |
| Sep 20, 2024 | 147.00 | 147.00 | 141.60 | 142.40 | 142.40 | 2,642,735 |
| Sep 19, 2024 | 145.00 | 146.80 | 143.40 | 145.40 | 145.40 | 1,118,688 |
| Sep 18, 2024 | 142.80 | 145.00 | 141.10 | 143.80 | 143.80 | 696,364 |
| Sep 17, 2024 | 147.00 | 147.22 | 142.60 | 142.60 | 142.60 | 752,899 |
| Sep 16, 2024 | 149.00 | 149.00 | 143.20 | 146.00 | 146.00 | 1,734,356 |
| Sep 13, 2024 | 146.40 | 148.20 | 145.20 | 146.40 | 146.40 | 827,579 |
| Sep 12, 2024 | 148.00 | 148.10 | 145.00 | 146.40 | 146.40 | 443,245 |
| Sep 11, 2024 | 147.40 | 149.38 | 143.80 | 145.60 | 145.60 | 515,651 |
| Sep 10, 2024 | 149.00 | 149.87 | 146.00 | 149.00 | 149.00 | 620,680 |
| Sep 9, 2024 | 145.00 | 150.60 | 145.00 | 148.60 | 148.60 | 564,154 |
| Sep 6, 2024 | 152.00 | 154.00 | 147.20 | 148.60 | 148.60 | 885,336 |
| Sep 5, 2024 | 159.40 | 160.00 | 152.80 | 154.20 | 154.20 | 552,686 |
| Sep 4, 2024 | 156.60 | 161.77 | 153.40 | 156.40 | 156.40 | 534,368 |
| Sep 3, 2024 | 164.80 | 166.80 | 157.60 | 158.60 | 158.60 | 504,797 |
| Sep 2, 2024 | 168.40 | 168.40 | 159.00 | 161.00 | 161.00 | 520,475 |
| Aug 30, 2024 | 174.40 | 174.40 | 162.20 | 163.00 | 163.00 | 770,352 |
| Aug 29, 2024 | 170.00 | 170.60 | 165.80 | 166.20 | 166.20 | 559,846 |
| Aug 28, 2024 | 166.00 | 173.00 | 164.77 | 169.60 | 169.60 | 859,184 |
| Aug 27, 2024 | 166.00 | 169.80 | 163.60 | 165.00 | 165.00 | 484,986 |
| Aug 23, 2024 | 166.00 | 167.80 | 164.00 | 166.00 | 166.00 | 402,907 |
| Aug 22, 2024 | 167.00 | 169.40 | 165.20 | 165.40 | 165.40 | 382,694 |
| Aug 21, 2024 | 169.80 | 170.00 | 163.20 | 165.80 | 165.80 | 330,903 |
| Aug 20, 2024 | 170.00 | 172.40 | 165.80 | 166.80 | 166.80 | 321,559 |
| Aug 19, 2024 | 168.00 | 172.00 | 168.00 | 172.00 | 172.00 | 131,250 |
| Aug 16, 2024 | 173.00 | 174.60 | 170.00 | 170.00 | 170.00 | 303,985 |
| Aug 15, 2024 | 178.00 | 178.00 | 170.60 | 170.60 | 170.60 | 295,593 |
| Aug 14, 2024 | 173.00 | 175.60 | 166.82 | 171.20 | 171.20 | 210,181 |
| Aug 13, 2024 | 169.00 | 171.43 | 167.00 | 170.00 | 170.00 | 113,455 |
| Aug 12, 2024 | 170.60 | 171.27 | 165.20 | 168.80 | 168.80 | 299,853 |
| Aug 9, 2024 | 164.40 | 169.80 | 163.88 | 169.40 | 169.40 | 271,747 |
| Aug 8, 2024 | 163.00 | 166.60 | 161.00 | 166.60 | 166.60 | 305,477 |
| Aug 7, 2024 | 166.00 | 170.00 | 164.20 | 166.60 | 166.60 | 232,315 |
| Aug 6, 2024 | 164.40 | 166.40 | 160.60 | 165.00 | 165.00 | 315,192 |
| Aug 5, 2024 | 160.20 | 164.80 | 154.46 | 164.00 | 164.00 | 690,785 |
| Aug 2, 2024 | 175.00 | 175.00 | 160.80 | 163.00 | 163.00 | 477,369 |
| Aug 1, 2024 | 177.60 | 177.60 | 167.00 | 169.60 | 169.60 | 583,173 |
| Jul 31, 2024 | 176.20 | 178.80 | 173.00 | 173.60 | 173.60 | 321,210 |
| Jul 30, 2024 | 170.00 | 176.20 | 170.00 | 175.00 | 175.00 | 360,980 |
| Jul 29, 2024 | 179.60 | 182.40 | 174.20 | 176.00 | 176.00 | 247,790 |
| Jul 26, 2024 | 173.00 | 178.00 | 173.00 | 178.00 | 178.00 | 311,512 |
| Jul 25, 2024 | 171.20 | 173.40 | 166.20 | 173.20 | 173.20 | 191,399 |
| Jul 24, 2024 | 170.00 | 172.71 | 165.40 | 171.00 | 171.00 | 354,242 |
| Jul 23, 2024 | 169.40 | 171.00 | 168.00 | 171.00 | 171.00 | 161,770 |
| Jul 22, 2024 | 170.00 | 170.20 | 167.20 | 170.20 | 170.20 | 279,336 |
| Jul 19, 2024 | 171.00 | 171.00 | 165.40 | 166.40 | 166.40 | 429,033 |
| Jul 18, 2024 | 175.00 | 175.00 | 168.80 | 169.20 | 169.20 | 484,197 |
| Jul 17, 2024 | 170.20 | 174.00 | 168.00 | 172.00 | 172.00 | 440,431 |
| Jul 16, 2024 | 172.00 | 174.00 | 168.93 | 172.60 | 172.60 | 603,441 |
| Jul 15, 2024 | 180.00 | 182.20 | 175.00 | 175.20 | 175.20 | 360,276 |
| Jul 12, 2024 | 178.60 | 186.81 | 178.60 | 182.20 | 182.20 | 384,996 |
| Jul 11, 2024 | 178.00 | 184.79 | 178.00 | 182.20 | 182.20 | 526,977 |
| Jul 10, 2024 | 175.00 | 184.60 | 175.00 | 181.60 | 181.60 | 522,852 |
| Jul 9, 2024 | 182.00 | 182.00 | 175.00 | 176.80 | 176.80 | 544,517 |
| Jul 8, 2024 | 185.00 | 185.60 | 178.40 | 181.00 | 181.00 | 472,249 |
| Jul 5, 2024 | 185.00 | 192.00 | 180.98 | 186.80 | 186.80 | 498,637 |
| Jul 4, 2024 | 176.00 | 184.80 | 176.00 | 184.60 | 184.60 | 349,054 |
| Jul 3, 2024 | 184.20 | 184.20 | 177.40 | 179.00 | 179.00 | 673,327 |
| Jul 2, 2024 | 183.00 | 187.52 | 181.60 | 184.60 | 184.60 | 243,136 |
| Jul 1, 2024 | 189.80 | 190.00 | 180.20 | 182.60 | 182.60 | 401,129 |
| Jun 28, 2024 | 190.00 | 190.00 | 181.80 | 183.00 | 183.00 | 352,687 |
| Jun 27, 2024 | 194.00 | 194.00 | 186.40 | 187.80 | 187.80 | 322,126 |
| Jun 26, 2024 | 194.00 | 195.80 | 185.44 | 187.80 | 187.80 | 1,031,730 |
| Jun 25, 2024 | 196.00 | 198.96 | 187.40 | 192.40 | 192.40 | 589,755 |
| Jun 24, 2024 | 207.00 | 209.00 | 196.80 | 198.40 | 198.40 | 650,542 |
| Jun 21, 2024 | 212.00 | 214.00 | 207.00 | 209.00 | 209.00 | 1,322,498 |
| Jun 20, 2024 | 215.00 | 217.00 | 213.00 | 215.00 | 215.00 | 167,889 |
| Jun 19, 2024 | 212.50 | 219.00 | 212.00 | 215.00 | 215.00 | 1,534,264 |
| Jun 18, 2024 | 225.00 | 225.00 | 213.00 | 214.50 | 214.50 | 254,914 |
| Jun 17, 2024 | 220.50 | 225.00 | 218.00 | 219.00 | 219.00 | 236,727 |
| Jun 14, 2024 | 222.50 | 225.00 | 219.00 | 221.00 | 221.00 | 276,887 |
| Jun 13, 2024 | 226.00 | 227.00 | 222.00 | 222.50 | 222.50 | 235,545 |
| Jun 12, 2024 | 226.00 | 227.50 | 221.00 | 225.50 | 225.50 | 368,436 |
| Jun 11, 2024 | 230.00 | 230.00 | 222.00 | 225.00 | 225.00 | 373,014 |
| Jun 10, 2024 | 224.00 | 229.50 | 224.00 | 224.00 | 224.00 | 175,711 |
| Jun 7, 2024 | 227.00 | 230.01 | 225.00 | 228.00 | 228.00 | 159,543 |
| Jun 6, 2024 | 231.00 | 236.50 | 227.00 | 227.00 | 227.00 | 275,837 |
| Jun 5, 2024 | 238.50 | 238.50 | 230.00 | 232.00 | 232.00 | 120,347 |
| Jun 4, 2024 | 230.00 | 238.00 | 230.00 | 231.50 | 231.50 | 179,477 |
| Jun 3, 2024 | 233.00 | 238.50 | 230.50 | 237.50 | 237.50 | 276,036 |
| May 31, 2024 | 227.50 | 234.50 | 227.50 | 234.00 | 234.00 | 270,479 |
| May 30, 2024 | 227.50 | 234.00 | 227.50 | 232.50 | 232.50 | 336,120 |
| May 29, 2024 | 225.50 | 232.00 | 224.50 | 228.50 | 228.50 | 248,794 |
| May 28, 2024 | 228.00 | 232.00 | 226.00 | 226.00 | 226.00 | 286,341 |
| May 24, 2024 | 228.00 | 228.50 | 224.50 | 227.50 | 227.50 | 119,636 |
| May 23, 2024 | 226.50 | 229.00 | 224.50 | 225.50 | 225.50 | 240,631 |
| May 22, 2024 | 225.00 | 229.50 | 224.00 | 226.50 | 226.50 | 238,878 |
| May 21, 2024 | 226.00 | 232.00 | 224.50 | 226.00 | 226.00 | 284,478 |
| May 20, 2024 | 224.00 | 232.50 | 220.50 | 228.50 | 228.50 | 482,755 |
| May 17, 2024 | 218.50 | 224.50 | 217.00 | 220.00 | 220.00 | 167,073 |
| May 16, 2024 | 227.00 | 227.00 | 220.50 | 222.00 | 222.00 | 130,590 |
| May 15, 2024 | 225.50 | 228.00 | 221.50 | 222.50 | 222.50 | 253,287 |
Related Tickers
HLVX HilleVax, Inc.
1.9100
-0.52%
EPIX ESSA Pharma Inc.
1.7200
+2.99%
CRGX CARGO Therapeutics, Inc.
3.8400
-3.27%
SEER Seer, Inc.
2.1100
+9.90%
ANTX AN2 Therapeutics, Inc.
1.1900
+0.85%
TBPH Theravance Biopharma, Inc.
8.41
-5.61%
RPTX Repare Therapeutics Inc.
1.3050
-8.74%
ASMB Assembly Biosciences, Inc.
12.11
-1.86%
IPSC Century Therapeutics, Inc.
0.4891
-7.02%
KZR Kezar Life Sciences, Inc.
4.1300
-1.67%