PTC Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	47.89	48.19	47.15	47.28	47.28	-1.21%	717,143
May 27, 2025	47.43	49.12	46.11	47.86	47.86	4.20%	1,619,951
May 23, 2025	44.54	46.01	44.54	45.93	45.93	0.90%	782,553
May 22, 2025	45.81	46.35	45.20	45.52	45.52	-1.49%	590,738
May 21, 2025	46.91	47.48	45.72	46.21	46.21	-2.10%	776,100
May 20, 2025	46.79	47.96	46.51	47.20	47.20	0.51%	635,716
May 19, 2025	45.40	47.48	44.32	46.96	46.96	2.06%	798,144
May 16, 2025	44.04	46.19	44.04	46.01	46.01	1.54%	1,556,085
May 15, 2025	46.30	46.82	45.16	45.31	45.31	-3.08%	2,218,927
May 14, 2025	46.36	47.49	45.79	46.75	46.75	0.78%	1,243,539
May 13, 2025	46.04	46.65	45.52	46.39	46.39	0.83%	1,093,746
May 12, 2025	45.41	46.66	44.86	46.01	46.01	4.02%	1,691,936
May 9, 2025	44.29	46.03	43.95	44.23	44.23	4.05%	1,538,330
May 8, 2025	40.72	43.23	39.53	42.51	42.51	4.29%	2,128,395
May 7, 2025	39.40	40.92	37.94	40.76	40.76	12.63%	3,228,758
May 6, 2025	40.01	40.81	35.95	36.19	36.19	-10.97%	4,182,227
May 5, 2025	39.44	42.12	38.76	40.65	40.65	-18.62%	4,201,256
May 2, 2025	49.88	50.43	49.03	49.95	49.95	0.87%	984,809
May 1, 2025	49.89	50.24	48.67	49.52	49.52	-0.64%	1,414,813
Apr 30, 2025	49.27	50.33	48.45	49.84	49.84	0.65%	1,206,672
Apr 29, 2025	50.09	50.09	48.84	49.52	49.52	-0.48%	655,995
Apr 28, 2025	49.69	50.41	49.11	49.76	49.76	0.46%	938,302
Apr 25, 2025	49.11	50.07	48.09	49.53	49.53	-0.04%	593,753
Apr 24, 2025	50.03	50.39	48.86	49.55	49.55	-0.80%	806,716
Apr 23, 2025	48.26	50.60	48.26	49.95	49.95	3.65%	674,749
Apr 22, 2025	48.00	49.40	47.92	48.19	48.19	-	961,822
Apr 21, 2025	46.95	49.41	46.71	48.19	48.19	1.69%	1,147,272
Apr 17, 2025	46.33	47.96	45.95	47.39	47.39	2.11%	1,036,696
Apr 16, 2025	47.77	47.77	44.42	46.41	46.41	-1.13%	708,723
Apr 15, 2025	44.85	48.60	44.58	46.94	46.94	4.13%	1,584,015
Apr 14, 2025	43.99	45.76	42.84	45.08	45.08	4.89%	958,035
Apr 11, 2025	40.28	43.54	39.03	42.98	42.98	6.68%	1,488,776
Apr 10, 2025	41.00	41.82	38.70	40.29	40.29	-5.75%	1,019,425
Apr 9, 2025	38.87	44.07	37.32	42.75	42.75	7.49%	1,604,987
Apr 8, 2025	44.00	45.03	38.86	39.77	39.77	-7.12%	1,801,602
Apr 7, 2025	41.79	44.99	40.86	42.82	42.82	-0.97%	1,279,099
Apr 4, 2025	45.44	46.16	42.98	43.24	43.24	-7.47%	1,309,479
Apr 3, 2025	46.88	48.10	45.76	46.73	46.73	-3.39%	987,960
Apr 2, 2025	45.97	48.95	45.44	48.37	48.37	3.80%	1,262,695
Apr 1, 2025	50.73	51.43	46.37	46.60	46.60	-8.56%	2,883,786
Mar 31, 2025	52.89	52.89	45.40	50.96	50.96	-6.05%	1,918,754
Mar 28, 2025	54.09	55.29	53.53	54.24	54.24	-1.36%	604,905
Mar 27, 2025	55.79	56.00	54.86	54.99	54.99	-0.58%	403,169
Mar 26, 2025	56.20	56.20	54.26	55.31	55.31	-1.71%	613,294
Mar 25, 2025	56.88	56.95	55.57	56.27	56.27	-1.33%	1,242,867
Mar 24, 2025	57.97	57.97	56.14	57.03	57.03	-0.19%	1,003,509
Mar 21, 2025	56.25	57.34	55.73	57.14	57.14	0.90%	1,038,038
Mar 20, 2025	56.40	57.56	56.23	56.63	56.63	-0.61%	459,988
Mar 19, 2025	55.09	57.42	55.00	56.98	56.98	2.72%	640,756
Mar 18, 2025	56.54	57.20	55.11	55.47	55.47	-2.97%	606,474