PTC Therapeutics, Inc. (PTCT)
NASDAQ: PTCT · Real-Time Price · USD
62.82
-0.51 (-0.81%)
At close: Mar 6, 2026, 4:00 PM EST
63.10
+0.28 (0.45%)
After-hours: Mar 6, 2026, 5:57 PM EST
PTC Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 62.41 | 63.00 | 61.43 | 62.82 | 62.82 | -0.81% | 1,224,543 |
| Mar 5, 2026 | 63.38 | 64.51 | 62.21 | 63.33 | 63.33 | -1.49% | 1,118,499 |
| Mar 4, 2026 | 65.10 | 65.62 | 63.50 | 64.29 | 64.29 | -0.16% | 1,228,832 |
| Mar 3, 2026 | 65.36 | 67.07 | 63.49 | 64.39 | 64.39 | -2.98% | 1,259,674 |
| Mar 2, 2026 | 67.08 | 68.45 | 64.70 | 66.37 | 66.37 | -2.67% | 1,949,480 |
| Feb 27, 2026 | 67.65 | 69.43 | 67.28 | 68.19 | 68.19 | 0.13% | 789,729 |
| Feb 26, 2026 | 67.46 | 68.40 | 66.47 | 68.10 | 68.10 | 0.50% | 1,352,860 |
| Feb 25, 2026 | 68.91 | 69.60 | 66.42 | 67.76 | 67.76 | -1.77% | 1,140,770 |
| Feb 24, 2026 | 70.49 | 71.38 | 68.46 | 68.98 | 68.98 | -2.16% | 896,222 |
| Feb 23, 2026 | 69.98 | 72.54 | 69.03 | 70.50 | 70.50 | -0.23% | 1,188,540 |
| Feb 20, 2026 | 68.45 | 72.28 | 64.67 | 70.66 | 70.66 | 1.09% | 2,532,076 |
| Feb 19, 2026 | 68.57 | 70.38 | 67.84 | 69.90 | 69.90 | 1.41% | 958,797 |
| Feb 18, 2026 | 69.01 | 70.24 | 68.65 | 68.93 | 68.93 | -0.35% | 1,040,717 |
| Feb 17, 2026 | 69.14 | 70.53 | 68.30 | 69.17 | 69.17 | -0.40% | 830,539 |
| Feb 13, 2026 | 70.95 | 72.00 | 69.30 | 69.45 | 69.45 | -1.77% | 851,776 |
| Feb 12, 2026 | 71.19 | 71.92 | 69.96 | 70.70 | 70.70 | -0.31% | 845,209 |
| Feb 11, 2026 | 72.00 | 72.12 | 69.75 | 70.92 | 70.92 | -1.69% | 864,709 |
| Feb 10, 2026 | 74.11 | 74.58 | 71.82 | 72.14 | 72.14 | -2.72% | 1,415,870 |
| Feb 9, 2026 | 74.50 | 74.98 | 72.83 | 74.16 | 74.16 | -0.70% | 943,781 |
| Feb 6, 2026 | 73.77 | 75.00 | 72.64 | 74.68 | 74.68 | 3.21% | 1,024,611 |
| Feb 5, 2026 | 73.79 | 75.64 | 71.35 | 72.36 | 72.36 | -2.10% | 1,326,569 |
| Feb 4, 2026 | 74.93 | 75.78 | 72.99 | 73.91 | 73.91 | -1.23% | 1,009,544 |
| Feb 3, 2026 | 75.49 | 76.99 | 74.57 | 74.83 | 74.83 | -0.07% | 872,471 |
| Feb 2, 2026 | 75.14 | 76.42 | 73.34 | 74.88 | 74.88 | -0.86% | 1,548,668 |
| Jan 30, 2026 | 76.46 | 77.59 | 74.68 | 75.53 | 75.53 | -1.18% | 1,405,674 |
| Jan 29, 2026 | 76.51 | 78.16 | 75.61 | 76.43 | 76.43 | 1.10% | 1,174,689 |
| Jan 28, 2026 | 76.87 | 78.38 | 75.31 | 75.60 | 75.60 | 0.15% | 1,376,050 |
| Jan 27, 2026 | 76.06 | 77.09 | 74.90 | 75.49 | 75.49 | -0.97% | 593,769 |
| Jan 26, 2026 | 74.45 | 77.07 | 73.77 | 76.23 | 76.23 | 1.30% | 730,643 |
| 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 |