PTC Therapeutics, Inc. (PTCT)
NASDAQ: PTCT · Real-Time Price · USD
76.46
+0.86 (1.14%)
Nov 20, 2025, 4:00 PM EST - Market closed
PTC Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 72.21 | 72.61 | 70.54 | 72.48 | 72.48 | 0.98% | 1,839,303 |
| Nov 7, 2025 | 72.16 | 72.85 | 69.23 | 71.78 | 71.78 | -1.12% | 1,153,015 |
| Nov 6, 2025 | 71.79 | 73.98 | 71.36 | 72.59 | 72.59 | 1.14% | 1,407,126 |
| Nov 5, 2025 | 70.00 | 73.80 | 67.67 | 71.77 | 71.77 | 5.98% | 2,891,479 |
| Nov 4, 2025 | 66.88 | 68.80 | 66.22 | 67.72 | 67.72 | -0.31% | 1,341,005 |
| Nov 3, 2025 | 67.86 | 69.24 | 66.10 | 67.93 | 67.93 | -0.56% | 1,024,150 |
| Oct 31, 2025 | 67.86 | 69.28 | 67.57 | 68.31 | 68.31 | 0.29% | 816,042 |
| Oct 30, 2025 | 67.36 | 69.88 | 67.14 | 68.11 | 68.11 | 1.13% | 855,733 |
| Oct 29, 2025 | 67.86 | 68.14 | 66.44 | 67.35 | 67.35 | -0.21% | 545,950 |
| Oct 28, 2025 | 66.86 | 68.17 | 66.00 | 67.49 | 67.49 | 0.61% | 765,018 |
| Oct 27, 2025 | 66.80 | 69.22 | 66.68 | 67.08 | 67.08 | 1.02% | 856,218 |
| Oct 24, 2025 | 66.72 | 67.78 | 65.81 | 66.40 | 66.40 | -0.60% | 545,191 |
| Oct 23, 2025 | 66.09 | 67.51 | 66.09 | 66.80 | 66.80 | 0.42% | 503,740 |
| Oct 22, 2025 | 67.01 | 67.58 | 66.02 | 66.52 | 66.52 | -0.97% | 543,831 |
| Oct 21, 2025 | 68.21 | 69.36 | 67.01 | 67.17 | 67.17 | -1.74% | 773,928 |
| Oct 20, 2025 | 67.45 | 68.63 | 66.58 | 68.36 | 68.36 | 3.65% | 1,310,689 |
| Oct 17, 2025 | 65.91 | 66.94 | 65.20 | 65.95 | 65.95 | -1.30% | 1,355,703 |
| Oct 16, 2025 | 68.90 | 69.48 | 66.38 | 66.82 | 66.82 | -2.47% | 1,288,454 |
| Oct 15, 2025 | 65.83 | 69.26 | 65.49 | 68.51 | 68.51 | 3.66% | 1,418,934 |
| Oct 14, 2025 | 65.00 | 67.13 | 64.35 | 66.09 | 66.09 | 0.05% | 954,485 |
| Oct 13, 2025 | 66.23 | 67.03 | 65.85 | 66.06 | 66.06 | -0.26% | 1,035,592 |
| Oct 10, 2025 | 66.08 | 67.24 | 65.36 | 66.23 | 66.23 | 0.33% | 1,455,615 |
| Oct 9, 2025 | 64.46 | 66.09 | 63.86 | 66.01 | 66.01 | 2.37% | 994,317 |
| Oct 8, 2025 | 64.60 | 65.22 | 63.31 | 64.48 | 64.48 | 0.90% | 1,035,985 |
| Oct 7, 2025 | 64.65 | 65.40 | 62.32 | 63.91 | 63.91 | -1.38% | 1,057,075 |
| Oct 6, 2025 | 65.00 | 65.79 | 64.49 | 64.80 | 64.80 | -0.87% | 869,135 |
| Oct 3, 2025 | 63.71 | 67.40 | 63.29 | 65.37 | 65.37 | 3.73% | 2,718,794 |
| Oct 2, 2025 | 62.03 | 63.33 | 61.16 | 63.02 | 63.02 | 1.63% | 1,176,986 |
| Oct 1, 2025 | 61.07 | 62.62 | 60.80 | 62.01 | 62.01 | 1.04% | 827,164 |
| Sep 30, 2025 | 60.89 | 61.68 | 60.28 | 61.37 | 61.37 | 1.19% | 960,330 |
| Sep 29, 2025 | 59.07 | 60.94 | 58.90 | 60.65 | 60.65 | 2.81% | 1,363,309 |
| Sep 26, 2025 | 58.38 | 59.13 | 57.79 | 58.99 | 58.99 | 1.99% | 873,862 |
| Sep 25, 2025 | 59.29 | 60.14 | 57.74 | 57.84 | 57.84 | -2.79% | 1,032,311 |
| Sep 24, 2025 | 60.14 | 60.95 | 58.37 | 59.50 | 59.50 | -1.75% | 1,173,674 |
| Sep 23, 2025 | 60.38 | 61.43 | 60.38 | 60.56 | 60.56 | -0.48% | 920,619 |
| Sep 22, 2025 | 60.00 | 62.13 | 59.87 | 60.85 | 60.85 | 0.61% | 970,031 |
| Sep 19, 2025 | 62.70 | 62.99 | 59.99 | 60.48 | 60.48 | -3.82% | 1,835,615 |
| Sep 18, 2025 | 60.55 | 63.19 | 59.20 | 62.88 | 62.88 | 3.68% | 1,140,579 |
| Sep 17, 2025 | 59.60 | 61.95 | 59.60 | 60.65 | 60.65 | 1.61% | 2,263,052 |
| Sep 16, 2025 | 58.90 | 59.81 | 58.88 | 59.69 | 59.69 | 1.20% | 1,078,548 |
| Sep 15, 2025 | 61.45 | 62.00 | 58.87 | 58.98 | 58.98 | -3.45% | 1,300,823 |
| Sep 12, 2025 | 60.92 | 62.18 | 60.48 | 61.09 | 61.09 | 0.21% | 1,759,286 |