PTC Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	58.61	58.73	57.08	57.26	57.26	-1.29%	1,517,119
Sep 4, 2025	55.65	58.05	55.14	58.01	58.01	4.43%	1,904,678
Sep 3, 2025	52.88	55.72	52.43	55.55	55.55	5.95%	1,758,880
Sep 2, 2025	49.47	53.06	49.38	52.43	52.43	6.28%	1,780,939
Aug 29, 2025	49.82	50.53	48.96	49.33	49.33	-0.92%	906,924
Aug 28, 2025	49.97	50.59	49.65	49.79	49.79	0.02%	650,687
Aug 27, 2025	49.35	50.70	48.86	49.78	49.78	0.65%	768,946
Aug 26, 2025	49.40	49.67	48.28	49.46	49.46	0.32%	784,516
Aug 25, 2025	50.64	51.04	49.20	49.30	49.30	-2.51%	852,594
Aug 22, 2025	49.42	51.00	48.97	50.57	50.57	3.37%	1,050,679
Aug 21, 2025	48.74	49.23	48.27	48.92	48.92	0.14%	681,391
Aug 20, 2025	49.38	49.99	48.09	48.85	48.85	-1.49%	1,124,810
Aug 19, 2025	48.98	54.24	48.97	49.59	49.59	-0.42%	3,236,767
Aug 18, 2025	48.60	49.94	47.94	49.80	49.80	2.01%	1,872,554
Aug 15, 2025	48.86	49.22	47.97	48.82	48.82	0.25%	1,385,278
Aug 14, 2025	47.58	49.45	47.35	48.70	48.70	1.10%	1,355,704
Aug 13, 2025	45.75	49.10	45.43	48.17	48.17	6.41%	1,801,163
Aug 12, 2025	43.32	45.99	43.32	45.27	45.27	4.55%	1,161,784
Aug 11, 2025	45.43	46.43	43.18	43.30	43.30	-4.58%	1,506,165
Aug 8, 2025	45.00	48.36	45.00	45.38	45.38	-9.89%	2,363,023
Aug 7, 2025	51.92	51.97	50.18	50.36	50.36	-1.95%	870,169
Aug 6, 2025	51.30	51.38	50.18	51.36	51.36	0.49%	633,780
Aug 5, 2025	52.06	52.45	50.70	51.11	51.11	-2.18%	1,114,280
Aug 4, 2025	52.33	52.86	51.35	52.25	52.25	0.23%	1,012,506
Aug 1, 2025	51.80	52.40	50.67	52.13	52.13	0.04%	1,020,623
Jul 31, 2025	50.69	52.70	50.36	52.11	52.11	2.30%	2,303,625
Jul 30, 2025	49.33	51.65	49.33	50.94	50.94	3.35%	1,935,495
Jul 29, 2025	47.50	50.49	46.49	49.29	49.29	11.16%	2,979,707
Jul 28, 2025	44.82	45.37	44.15	44.34	44.34	-0.89%	994,383
Jul 25, 2025	45.69	45.80	44.42	44.74	44.74	-3.41%	1,287,660
Jul 24, 2025	46.83	47.61	46.28	46.32	46.32	-1.61%	783,660
Jul 23, 2025	46.46	47.10	45.83	47.08	47.08	1.49%	729,870
Jul 22, 2025	47.96	48.23	45.91	46.39	46.39	-3.07%	1,109,175
Jul 21, 2025	47.66	48.69	47.17	47.86	47.86	0.48%	515,138
Jul 18, 2025	48.88	49.09	47.23	47.63	47.63	-1.85%	628,561
Jul 17, 2025	48.35	49.45	48.26	48.53	48.53	0.81%	552,742
Jul 16, 2025	47.83	48.66	47.28	48.14	48.14	0.82%	643,000
Jul 15, 2025	49.44	49.90	47.60	47.75	47.75	-3.46%	1,128,633
Jul 14, 2025	48.67	50.34	48.60	49.46	49.46	1.87%	1,624,508
Jul 11, 2025	48.90	49.42	48.05	48.55	48.55	-1.96%	760,771
Jul 10, 2025	48.83	49.73	48.19	49.52	49.52	1.60%	913,904
Jul 9, 2025	48.35	49.02	47.52	48.74	48.74	2.29%	1,417,277
Jul 8, 2025	48.01	48.51	47.55	47.65	47.65	-0.69%	1,208,972
Jul 7, 2025	48.93	49.15	47.40	47.98	47.98	-2.22%	947,970
Jul 3, 2025	48.51	49.25	48.34	49.07	49.07	-0.16%	307,079
Jul 2, 2025	48.40	49.57	48.01	49.15	49.15	1.15%	1,060,230
Jul 1, 2025	48.74	50.04	48.20	48.59	48.59	-0.51%	1,159,528
Jun 30, 2025	49.97	50.57	48.75	48.84	48.84	-2.01%	739,121
Jun 27, 2025	49.59	49.91	49.25	49.84	49.84	0.59%	1,391,637
Jun 26, 2025	49.71	50.50	48.82	49.55	49.55	1.35%	623,045