PTC Therapeutics, Inc. (PTCT)
NASDAQ: PTCT · Real-Time Price · USD
46.94
+1.86 (4.13%)
Apr 15, 2025, 4:00 PM EDT - Market closed
PTC Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 44.85 | 48.60 | 44.58 | 46.94 | 46.94 | 4.13% | 1,460,988 |
| 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 |
| Mar 17, 2025 | 54.17 | 58.38 | 54.06 | 57.17 | 57.17 | 4.90% | 828,127 |
| Mar 14, 2025 | 53.50 | 55.65 | 53.09 | 54.50 | 54.50 | 3.30% | 861,892 |
| Mar 13, 2025 | 52.89 | 54.65 | 51.93 | 52.76 | 52.76 | -1.59% | 613,284 |
| Mar 12, 2025 | 53.00 | 53.76 | 52.26 | 53.61 | 53.61 | 1.94% | 837,353 |
| Mar 11, 2025 | 53.12 | 53.19 | 50.65 | 52.59 | 52.59 | 0.19% | 860,715 |
| Mar 10, 2025 | 52.00 | 53.82 | 51.73 | 52.49 | 52.49 | -0.19% | 1,110,594 |
| Mar 7, 2025 | 52.92 | 53.79 | 51.59 | 52.59 | 52.59 | -0.40% | 1,213,971 |
| Mar 6, 2025 | 51.42 | 52.83 | 50.29 | 52.80 | 52.80 | 1.68% | 801,738 |
| Mar 5, 2025 | 51.66 | 52.47 | 50.93 | 51.93 | 51.93 | 0.25% | 881,249 |
| Mar 4, 2025 | 52.32 | 52.75 | 49.95 | 51.80 | 51.80 | -2.02% | 1,076,867 |
| Mar 3, 2025 | 55.26 | 55.60 | 52.52 | 52.87 | 52.87 | -4.33% | 1,000,971 |
| Feb 28, 2025 | 45.45 | 55.41 | 44.31 | 55.26 | 55.26 | 9.27% | 1,921,417 |
| Feb 27, 2025 | 50.79 | 52.60 | 50.47 | 50.57 | 50.57 | -0.77% | 947,309 |
| Feb 26, 2025 | 50.84 | 51.75 | 49.78 | 50.96 | 50.96 | 1.19% | 481,519 |
| Feb 25, 2025 | 50.02 | 50.58 | 48.54 | 50.36 | 50.36 | 0.68% | 639,216 |
| Feb 24, 2025 | 50.47 | 51.00 | 49.53 | 50.02 | 50.02 | -1.32% | 524,331 |
| Feb 21, 2025 | 50.73 | 51.18 | 50.03 | 50.69 | 50.69 | 0.62% | 423,037 |
| Feb 20, 2025 | 50.33 | 50.67 | 49.57 | 50.38 | 50.38 | -0.09% | 497,130 |
| Feb 19, 2025 | 50.18 | 51.46 | 49.68 | 50.43 | 50.43 | 1.99% | 639,035 |
| Feb 18, 2025 | 52.50 | 52.95 | 49.39 | 49.44 | 49.44 | -4.59% | 786,415 |
| Feb 14, 2025 | 50.06 | 52.00 | 49.73 | 51.82 | 51.82 | 4.33% | 795,596 |
| Feb 13, 2025 | 49.33 | 49.98 | 47.76 | 49.67 | 49.67 | 1.51% | 526,779 |
| Feb 12, 2025 | 47.64 | 48.99 | 47.26 | 48.93 | 48.93 | 0.61% | 515,198 |
| Feb 11, 2025 | 49.32 | 49.65 | 47.73 | 48.64 | 48.64 | -2.38% | 666,318 |
| Feb 10, 2025 | 49.67 | 50.33 | 48.84 | 49.82 | 49.82 | 0.71% | 889,455 |
| Feb 7, 2025 | 49.82 | 50.84 | 49.17 | 49.47 | 49.47 | -0.64% | 425,361 |
| Feb 6, 2025 | 49.95 | 50.74 | 49.07 | 49.79 | 49.79 | -0.40% | 1,288,375 |
| Feb 5, 2025 | 49.51 | 50.62 | 49.20 | 49.99 | 49.99 | 1.24% | 911,660 |
| Feb 4, 2025 | 50.01 | 51.31 | 48.60 | 49.38 | 49.38 | -1.26% | 1,216,719 |