PTC Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	75.96	76.98	75.59	75.96	75.96	-0.30%	884,974
Dec 30, 2025	77.29	77.93	75.58	76.19	76.19	-1.87%	666,199
Dec 29, 2025	78.20	78.67	77.08	77.64	77.64	-1.17%	841,974
Dec 26, 2025	78.32	78.72	77.45	78.56	78.56	0.24%	491,624
Dec 24, 2025	77.83	78.91	77.18	78.37	78.37	0.86%	249,970
Dec 23, 2025	78.59	79.46	77.26	77.70	77.70	-1.52%	621,174
Dec 22, 2025	78.14	80.20	78.14	78.90	78.90	0.42%	1,131,494
Dec 19, 2025	75.29	79.31	74.57	78.57	78.57	5.34%	2,727,359
Dec 18, 2025	75.48	75.48	73.78	74.59	74.59	-0.47%	1,391,247
Dec 17, 2025	75.38	76.17	74.18	74.94	74.94	-0.64%	960,943
Dec 16, 2025	75.46	76.14	74.17	75.42	75.42	-1.09%	1,302,239
Dec 15, 2025	76.00	77.38	75.14	76.25	76.25	0.81%	1,525,192
Dec 12, 2025	75.83	76.16	74.50	75.64	75.64	0.27%	941,299
Dec 11, 2025	74.23	75.98	73.96	75.44	75.44	1.81%	723,378
Dec 10, 2025	73.87	75.62	73.44	74.10	74.10	0.86%	1,184,460
Dec 9, 2025	76.53	76.95	73.09	73.47	73.47	-4.47%	1,295,497
Dec 8, 2025	77.58	78.77	76.63	76.91	76.91	-0.45%	1,086,620
Dec 5, 2025	77.92	78.68	76.54	77.26	77.26	-0.76%	848,455
Dec 4, 2025	74.83	79.03	74.83	77.85	77.85	2.76%	1,615,857
Dec 3, 2025	78.62	78.66	73.03	75.76	75.76	-3.48%	2,495,900
Dec 2, 2025	79.66	80.51	77.87	78.50	78.50	-0.89%	2,305,160
Dec 1, 2025	83.19	84.06	78.89	79.20	79.20	-7.90%	2,896,889
Nov 28, 2025	86.21	86.76	84.82	85.99	85.99	-0.30%	1,109,583
Nov 26, 2025	83.32	87.50	82.84	86.25	86.25	4.00%	15,474,858
Nov 25, 2025	84.69	85.62	81.89	82.93	82.93	3.88%	4,288,524
Nov 24, 2025	79.09	81.16	78.97	79.83	79.83	1.73%	1,174,168
Nov 21, 2025	76.54	79.98	75.34	78.47	78.47	2.63%	1,333,169
Nov 20, 2025	76.95	78.74	75.90	76.46	76.46	1.14%	1,479,825
Nov 19, 2025	76.37	76.89	75.52	75.60	75.60	-1.42%	1,022,906
Nov 18, 2025	75.04	77.46	74.02	76.69	76.69	1.44%	978,905
Nov 17, 2025	75.01	77.43	74.68	75.60	75.60	0.40%	1,586,844
Nov 14, 2025	74.29	76.80	74.05	75.30	75.30	0.47%	922,481
Nov 13, 2025	74.98	75.82	73.85	74.95	74.95	-	814,355
Nov 12, 2025	74.25	75.00	73.01	74.95	74.95	1.53%	1,444,384
Nov 11, 2025	72.21	74.08	71.90	73.82	73.82	1.85%	2,152,373
Nov 10, 2025	72.21	72.61	70.54	72.48	72.48	0.98%	1,839,303
Nov 7, 2025	72.16	72.85	69.23	71.78	71.78	-1.12%	1,153,015
Nov 6, 2025	71.79	73.98	71.36	72.59	72.59	1.14%	1,407,126
Nov 5, 2025	70.00	73.80	67.67	71.77	71.77	5.98%	2,891,479
Nov 4, 2025	66.88	68.80	66.22	67.72	67.72	-0.31%	1,341,005
Nov 3, 2025	67.86	69.24	66.10	67.93	67.93	-0.56%	1,024,150
Oct 31, 2025	67.86	69.28	67.57	68.31	68.31	0.29%	816,042
Oct 30, 2025	67.36	69.88	67.14	68.11	68.11	1.13%	855,733
Oct 29, 2025	67.86	68.14	66.44	67.35	67.35	-0.21%	545,950
Oct 28, 2025	66.86	68.17	66.00	67.49	67.49	0.61%	765,018
Oct 27, 2025	66.80	69.22	66.68	67.08	67.08	1.02%	856,218
Oct 24, 2025	66.72	67.78	65.81	66.40	66.40	-0.60%	545,191
Oct 23, 2025	66.09	67.51	66.09	66.80	66.80	0.42%	503,740
Oct 22, 2025	67.01	67.58	66.02	66.52	66.52	-0.97%	543,831
Oct 21, 2025	68.21	69.36	67.01	67.17	67.17	-1.74%	773,928