PTC Therapeutics, Inc. (PTCT)
NASDAQ: PTCT · Real-Time Price · USD
75.25
-0.92 (-1.21%)
Jan 23, 2026, 4:00 PM EST - Market closed
PTC Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 75.44 | 77.55 | 74.05 | 75.25 | 75.25 | -1.21% | 881,712 |
| Jan 22, 2026 | 75.43 | 77.35 | 74.29 | 76.17 | 76.17 | 0.81% | 887,799 |
| Jan 21, 2026 | 73.19 | 76.40 | 72.56 | 75.56 | 75.56 | 3.41% | 1,199,525 |
| Jan 20, 2026 | 71.19 | 73.09 | 69.81 | 73.07 | 73.07 | 0.81% | 1,104,074 |
| Jan 16, 2026 | 75.90 | 75.90 | 72.41 | 72.48 | 72.48 | -4.18% | 1,022,816 |
| Jan 15, 2026 | 77.29 | 77.87 | 75.40 | 75.64 | 75.64 | -2.13% | 577,198 |
| Jan 14, 2026 | 74.82 | 77.34 | 73.32 | 77.29 | 77.29 | 2.51% | 1,110,791 |
| Jan 13, 2026 | 76.73 | 80.18 | 75.30 | 75.40 | 75.40 | -2.82% | 2,367,934 |
| Jan 12, 2026 | 77.29 | 78.98 | 71.15 | 77.59 | 77.59 | 0.08% | 2,580,443 |
| Jan 9, 2026 | 77.83 | 79.87 | 77.02 | 77.53 | 77.53 | 0.88% | 1,567,142 |
| Jan 8, 2026 | 76.19 | 77.39 | 75.64 | 76.85 | 76.85 | -0.50% | 1,624,279 |
| Jan 7, 2026 | 77.16 | 79.10 | 76.46 | 77.24 | 77.24 | 0.70% | 1,882,260 |
| Jan 6, 2026 | 75.73 | 77.90 | 75.12 | 76.70 | 76.70 | -0.08% | 1,462,856 |
| Jan 5, 2026 | 76.00 | 76.84 | 74.22 | 76.76 | 76.76 | 0.03% | 1,988,875 |
| Jan 2, 2026 | 76.35 | 76.75 | 75.02 | 76.74 | 76.74 | 1.03% | 768,359 |
| 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 |