PTC Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 7, 2025	52.92	53.79	51.59	52.59	52.59	-0.40%	1,213,524
Mar 6, 2025	51.42	52.83	50.29	52.80	52.80	1.68%	801,738
Mar 5, 2025	51.66	52.47	50.93	51.93	51.93	0.25%	881,249
Mar 4, 2025	52.32	52.75	49.95	51.80	51.80	-2.02%	1,076,867
Mar 3, 2025	55.26	55.60	52.52	52.87	52.87	-4.33%	1,000,971
Feb 28, 2025	45.45	55.41	44.31	55.26	55.26	9.27%	1,921,417
Feb 27, 2025	50.79	52.60	50.47	50.57	50.57	-0.77%	947,309
Feb 26, 2025	50.84	51.75	49.78	50.96	50.96	1.19%	481,519
Feb 25, 2025	50.02	50.58	48.54	50.36	50.36	0.68%	639,216
Feb 24, 2025	50.47	51.00	49.53	50.02	50.02	-1.32%	524,331
Feb 21, 2025	50.73	51.18	50.03	50.69	50.69	0.62%	423,037
Feb 20, 2025	50.33	50.67	49.57	50.38	50.38	-0.09%	497,130
Feb 19, 2025	50.18	51.46	49.68	50.43	50.43	1.99%	639,035
Feb 18, 2025	52.50	52.95	49.39	49.44	49.44	-4.59%	786,415
Feb 14, 2025	50.06	52.00	49.73	51.82	51.82	4.33%	795,596
Feb 13, 2025	49.33	49.98	47.76	49.67	49.67	1.51%	526,779
Feb 12, 2025	47.64	48.99	47.26	48.93	48.93	0.61%	515,198
Feb 11, 2025	49.32	49.65	47.73	48.64	48.64	-2.38%	666,318
Feb 10, 2025	49.67	50.33	48.84	49.82	49.82	0.71%	889,455
Feb 7, 2025	49.82	50.84	49.17	49.47	49.47	-0.64%	425,361
Feb 6, 2025	49.95	50.74	49.07	49.79	49.79	-0.40%	1,288,375
Feb 5, 2025	49.51	50.62	49.20	49.99	49.99	1.24%	911,660
Feb 4, 2025	50.01	51.31	48.60	49.38	49.38	-1.26%	1,216,719
Feb 3, 2025	45.86	50.45	45.73	50.01	50.01	9.00%	1,413,300
Jan 31, 2025	45.95	47.54	45.52	45.88	45.88	-0.59%	1,017,059
Jan 30, 2025	45.67	46.52	45.20	46.15	46.15	2.06%	434,734
Jan 29, 2025	45.08	46.42	44.82	45.22	45.22	0.07%	408,759
Jan 28, 2025	46.23	46.23	45.04	45.19	45.19	-1.91%	390,046
Jan 27, 2025	46.00	47.29	45.05	46.07	46.07	-0.82%	549,499
Jan 24, 2025	46.00	47.09	44.44	46.45	46.45	0.58%	545,790
Jan 23, 2025	44.86	46.60	44.30	46.18	46.18	2.44%	898,711
Jan 22, 2025	45.31	45.40	43.94	45.08	45.08	-0.38%	600,197
Jan 21, 2025	44.27	45.28	42.97	45.25	45.25	3.22%	784,596
Jan 17, 2025	43.31	44.55	42.18	43.84	43.84	1.76%	950,037
Jan 16, 2025	42.00	43.16	41.75	43.08	43.08	1.92%	464,060
Jan 15, 2025	42.92	44.32	41.87	42.27	42.27	1.10%	530,931
Jan 14, 2025	43.67	44.69	41.67	41.81	41.81	-5.09%	919,986
Jan 13, 2025	43.50	44.92	42.35	44.05	44.05	0.25%	685,008
Jan 10, 2025	43.68	45.59	43.63	43.94	43.94	-2.44%	548,622
Jan 8, 2025	43.99	45.27	43.50	45.04	45.04	0.96%	615,936
Jan 7, 2025	45.85	47.00	44.37	44.61	44.61	-2.56%	577,703
Jan 6, 2025	46.08	46.71	45.73	45.78	45.78	-1.63%	456,789
Jan 3, 2025	45.96	46.73	45.83	46.54	46.54	1.44%	501,601
Jan 2, 2025	46.17	47.06	45.47	45.88	45.88	1.64%	474,413
Dec 31, 2024	45.86	46.79	44.71	45.14	45.14	-1.38%	359,976
Dec 30, 2024	44.70	45.95	44.58	45.77	45.77	1.19%	555,480
Dec 27, 2024	45.34	46.11	44.70	45.23	45.23	-1.33%	346,578
Dec 26, 2024	45.08	46.22	45.03	45.84	45.84	1.08%	278,521
Dec 24, 2024	45.56	46.15	44.95	45.35	45.35	-0.46%	185,830
Dec 23, 2024	46.09	46.23	44.52	45.56	45.56	-1.47%	425,697