PTC Therapeutics, Inc. (PTCT)
NASDAQ: PTCT · Real-Time Price · USD
39.63
-1.02 (-2.51%)
May 6, 2025, 12:20 PM EDT - Market open

PTC Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202540.4540.4539.9140.30--0.86%181,770
May 5, 202539.4442.1238.7640.6540.65-18.62%4,201,256
May 2, 202549.8850.4349.0349.9549.950.87%984,809
May 1, 202549.8950.2448.6749.5249.52-0.64%1,414,813
Apr 30, 202549.2750.3348.4549.8449.840.65%1,206,672
Apr 29, 202550.0950.0948.8449.5249.52-0.48%655,995
Apr 28, 202549.6950.4149.1149.7649.760.46%938,302
Apr 25, 202549.1150.0748.0949.5349.53-0.04%593,753
Apr 24, 202550.0350.3948.8649.5549.55-0.80%806,716
Apr 23, 202548.2650.6048.2649.9549.953.65%674,749
Apr 22, 202548.0049.4047.9248.1948.19-961,822
Apr 21, 202546.9549.4146.7148.1948.191.69%1,147,272
Apr 17, 202546.3347.9645.9547.3947.392.11%1,036,696
Apr 16, 202547.7747.7744.4246.4146.41-1.13%708,723
Apr 15, 202544.8548.6044.5846.9446.944.13%1,584,015
Apr 14, 202543.9945.7642.8445.0845.084.89%958,035
Apr 11, 202540.2843.5439.0342.9842.986.68%1,488,776
Apr 10, 202541.0041.8238.7040.2940.29-5.75%1,019,425
Apr 9, 202538.8744.0737.3242.7542.757.49%1,604,987
Apr 8, 202544.0045.0338.8639.7739.77-7.12%1,801,602
Apr 7, 202541.7944.9940.8642.8242.82-0.97%1,279,099
Apr 4, 202545.4446.1642.9843.2443.24-7.47%1,309,479
Apr 3, 202546.8848.1045.7646.7346.73-3.39%987,960
Apr 2, 202545.9748.9545.4448.3748.373.80%1,262,695
Apr 1, 202550.7351.4346.3746.6046.60-8.56%2,883,786
Mar 31, 202552.8952.8945.4050.9650.96-6.05%1,918,754
Mar 28, 202554.0955.2953.5354.2454.24-1.36%604,905
Mar 27, 202555.7956.0054.8654.9954.99-0.58%403,169
Mar 26, 202556.2056.2054.2655.3155.31-1.71%613,294
Mar 25, 202556.8856.9555.5756.2756.27-1.33%1,242,867
Mar 24, 202557.9757.9756.1457.0357.03-0.19%1,003,509
Mar 21, 202556.2557.3455.7357.1457.140.90%1,038,038
Mar 20, 202556.4057.5656.2356.6356.63-0.61%459,988
Mar 19, 202555.0957.4255.0056.9856.982.72%640,756
Mar 18, 202556.5457.2055.1155.4755.47-2.97%606,474
Mar 17, 202554.1758.3854.0657.1757.174.90%828,127
Mar 14, 202553.5055.6553.0954.5054.503.30%861,892
Mar 13, 202552.8954.6551.9352.7652.76-1.59%613,284
Mar 12, 202553.0053.7652.2653.6153.611.94%837,353
Mar 11, 202553.1253.1950.6552.5952.590.19%860,715
Mar 10, 202552.0053.8251.7352.4952.49-0.19%1,110,594
Mar 7, 202552.9253.7951.5952.5952.59-0.40%1,213,971
Mar 6, 202551.4252.8350.2952.8052.801.68%801,738
Mar 5, 202551.6652.4750.9351.9351.930.25%881,249
Mar 4, 202552.3252.7549.9551.8051.80-2.02%1,076,867
Mar 3, 202555.2655.6052.5252.8752.87-4.33%1,000,971
Feb 28, 202545.4555.4144.3155.2655.269.27%1,921,417
Feb 27, 202550.7952.6050.4750.5750.57-0.77%947,309
Feb 26, 202550.8451.7549.7850.9650.961.19%481,519
Feb 25, 202550.0250.5848.5450.3650.360.68%639,216