PTC Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	49.59	49.91	49.25	49.84	49.84	0.59%	1,389,284
Jun 26, 2025	49.71	50.50	48.82	49.55	49.55	1.35%	623,045
Jun 25, 2025	49.39	49.44	48.18	48.89	48.89	-1.47%	1,026,776
Jun 24, 2025	50.09	50.57	48.94	49.62	49.62	0.04%	1,287,761
Jun 23, 2025	48.83	50.00	48.02	49.60	49.60	-1.20%	1,148,752
Jun 20, 2025	50.16	51.21	49.64	50.20	50.20	-0.46%	3,444,232
Jun 18, 2025	50.88	51.29	50.21	50.43	50.43	-0.83%	657,623
Jun 17, 2025	52.24	52.45	50.64	50.85	50.85	-1.97%	1,597,629
Jun 16, 2025	51.04	51.95	49.86	51.87	51.87	1.19%	932,620
Jun 13, 2025	49.47	51.50	49.47	51.26	51.26	0.55%	750,739
Jun 12, 2025	50.84	51.40	50.33	50.98	50.98	0.31%	597,604
Jun 11, 2025	51.93	52.07	50.75	50.82	50.82	-1.78%	608,839
Jun 10, 2025	51.69	52.33	51.42	51.74	51.74	0.10%	827,719
Jun 9, 2025	52.90	52.93	51.39	51.69	51.69	-0.84%	967,121
Jun 6, 2025	52.24	52.98	51.56	52.13	52.13	0.77%	936,061
Jun 5, 2025	50.84	51.98	50.52	51.73	51.73	1.17%	1,199,078
Jun 4, 2025	51.23	51.57	50.43	51.13	51.13	0.87%	1,170,859
Jun 3, 2025	48.86	51.38	48.29	50.69	50.69	3.81%	1,420,584
Jun 2, 2025	49.01	49.66	48.12	48.83	48.83	0.64%	1,212,671
May 30, 2025	48.91	49.09	48.02	48.52	48.52	-0.76%	790,860
May 29, 2025	48.03	49.15	47.54	48.89	48.89	3.41%	777,100
May 28, 2025	47.89	48.19	47.15	47.28	47.28	-1.21%	717,193
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