PTC Therapeutics, Inc. (PTCT)
NASDAQ: PTCT · Real-Time Price · USD
66.13
-0.87 (-1.30%)
Mar 27, 2026, 4:00 PM EDT - Market closed
PTC Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 67.43 | 67.60 | 65.80 | 66.13 | 66.13 | -1.30% | 1,036,545 |
| Mar 26, 2026 | 65.85 | 67.85 | 65.75 | 67.00 | 67.00 | 0.37% | 659,288 |
| Mar 25, 2026 | 65.24 | 67.45 | 64.88 | 66.75 | 66.75 | 3.42% | 684,786 |
| Mar 24, 2026 | 64.78 | 65.29 | 64.00 | 64.54 | 64.54 | -2.83% | 1,163,074 |
| Mar 23, 2026 | 66.79 | 69.02 | 65.94 | 66.42 | 66.42 | 1.72% | 1,055,042 |
| Mar 20, 2026 | 68.00 | 68.20 | 65.10 | 65.30 | 65.30 | -2.65% | 1,922,957 |
| Mar 19, 2026 | 67.00 | 67.59 | 65.26 | 67.08 | 67.08 | 0.11% | 886,784 |
| Mar 18, 2026 | 66.96 | 67.63 | 65.57 | 67.00 | 67.00 | -0.67% | 1,698,984 |
| Mar 17, 2026 | 67.10 | 68.87 | 66.75 | 67.45 | 67.45 | 1.11% | 1,345,150 |
| Mar 16, 2026 | 64.78 | 67.17 | 64.70 | 66.71 | 66.71 | 3.44% | 1,205,660 |
| Mar 13, 2026 | 63.91 | 65.78 | 63.80 | 64.49 | 64.49 | 1.78% | 605,685 |
| Mar 12, 2026 | 64.70 | 64.72 | 62.13 | 63.36 | 63.36 | -3.52% | 1,050,445 |
| Mar 11, 2026 | 67.91 | 68.12 | 64.85 | 65.67 | 65.67 | -4.22% | 905,690 |
| Mar 10, 2026 | 68.41 | 71.00 | 67.98 | 68.56 | 68.56 | 0.23% | 1,024,960 |
| Mar 9, 2026 | 63.19 | 69.17 | 63.14 | 68.40 | 68.40 | 8.88% | 2,494,745 |
| Mar 6, 2026 | 62.41 | 63.00 | 61.43 | 62.82 | 62.82 | -0.81% | 1,225,424 |
| Mar 5, 2026 | 63.38 | 64.51 | 62.21 | 63.33 | 63.33 | -1.49% | 1,137,040 |
| Mar 4, 2026 | 65.10 | 65.62 | 63.50 | 64.29 | 64.29 | -0.16% | 1,246,659 |
| Mar 3, 2026 | 65.36 | 67.07 | 63.49 | 64.39 | 64.39 | -2.98% | 1,312,066 |
| Mar 2, 2026 | 67.08 | 68.45 | 64.70 | 66.37 | 66.37 | -2.67% | 1,949,490 |
| Feb 27, 2026 | 67.65 | 69.43 | 67.28 | 68.19 | 68.19 | 0.13% | 852,231 |
| Feb 26, 2026 | 67.46 | 68.40 | 66.47 | 68.10 | 68.10 | 0.50% | 1,428,597 |
| Feb 25, 2026 | 68.91 | 69.60 | 66.42 | 67.76 | 67.76 | -1.77% | 1,141,157 |
| Feb 24, 2026 | 70.49 | 71.38 | 68.46 | 68.98 | 68.98 | -2.16% | 1,164,185 |
| Feb 23, 2026 | 69.98 | 72.54 | 69.03 | 70.50 | 70.50 | -0.23% | 1,444,030 |
| Feb 20, 2026 | 68.45 | 72.28 | 64.67 | 70.66 | 70.66 | 1.09% | 2,532,105 |
| Feb 19, 2026 | 68.57 | 70.38 | 67.84 | 69.90 | 69.90 | 1.41% | 976,267 |
| Feb 18, 2026 | 69.01 | 70.24 | 68.65 | 68.93 | 68.93 | -0.35% | 1,066,427 |
| Feb 17, 2026 | 69.14 | 70.53 | 68.30 | 69.17 | 69.17 | -0.40% | 831,088 |
| Feb 13, 2026 | 70.95 | 72.00 | 69.30 | 69.45 | 69.45 | -1.77% | 851,776 |
| Feb 12, 2026 | 71.19 | 71.92 | 69.96 | 70.70 | 70.70 | -0.31% | 847,469 |
| Feb 11, 2026 | 72.00 | 72.12 | 69.75 | 70.92 | 70.92 | -1.69% | 864,710 |
| Feb 10, 2026 | 74.11 | 74.58 | 71.82 | 72.14 | 72.14 | -2.72% | 1,415,874 |
| Feb 9, 2026 | 74.50 | 74.98 | 72.83 | 74.16 | 74.16 | -0.70% | 980,650 |
| Feb 6, 2026 | 73.77 | 75.00 | 72.64 | 74.68 | 74.68 | 3.21% | 1,040,462 |
| Feb 5, 2026 | 73.79 | 75.64 | 71.35 | 72.36 | 72.36 | -2.10% | 1,329,281 |
| Feb 4, 2026 | 74.93 | 75.78 | 72.99 | 73.91 | 73.91 | -1.23% | 1,048,712 |
| Feb 3, 2026 | 75.49 | 76.99 | 74.57 | 74.83 | 74.83 | -0.07% | 899,937 |
| Feb 2, 2026 | 75.14 | 76.42 | 73.34 | 74.88 | 74.88 | -0.86% | 1,562,987 |
| Jan 30, 2026 | 76.46 | 77.59 | 74.68 | 75.53 | 75.53 | -1.18% | 1,439,095 |
| Jan 29, 2026 | 76.51 | 78.16 | 75.61 | 76.43 | 76.43 | 1.10% | 1,177,406 |
| Jan 28, 2026 | 76.87 | 78.38 | 75.31 | 75.60 | 75.60 | 0.15% | 1,418,355 |
| Jan 27, 2026 | 76.06 | 77.09 | 74.90 | 75.49 | 75.49 | -0.97% | 631,478 |
| Jan 26, 2026 | 74.45 | 77.07 | 73.77 | 76.23 | 76.23 | 1.30% | 734,358 |
| Jan 23, 2026 | 75.44 | 77.55 | 74.05 | 75.25 | 75.25 | -1.21% | 882,213 |
| Jan 22, 2026 | 75.43 | 77.35 | 74.29 | 76.17 | 76.17 | 0.81% | 887,900 |
| Jan 21, 2026 | 73.19 | 76.40 | 72.56 | 75.56 | 75.56 | 3.41% | 1,368,593 |
| Jan 20, 2026 | 71.19 | 73.09 | 69.81 | 73.07 | 73.07 | 0.81% | 1,304,123 |
| Jan 16, 2026 | 75.90 | 75.90 | 72.41 | 72.48 | 72.48 | -4.18% | 1,044,061 |
| Jan 15, 2026 | 77.29 | 77.87 | 75.40 | 75.64 | 75.64 | -2.13% | 591,384 |