PTC Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	44.77	47.42	44.74	46.24	46.24	2.19%	1,303,326
Dec 19, 2024	45.66	46.56	44.97	45.25	45.25	-0.46%	575,431
Dec 18, 2024	47.51	48.04	44.30	45.46	45.46	-3.32%	602,400
Dec 17, 2024	47.77	48.61	46.66	47.02	47.02	-3.27%	496,899
Dec 16, 2024	46.30	48.77	46.00	48.61	48.61	4.83%	626,117
Dec 13, 2024	49.34	49.35	46.33	46.37	46.37	-2.09%	666,216
Dec 12, 2024	49.52	49.89	47.03	47.36	47.36	-4.65%	622,576
Dec 11, 2024	50.00	50.20	49.06	49.67	49.67	-0.64%	471,100
Dec 10, 2024	50.00	51.74	49.44	49.99	49.99	4.02%	859,735
Dec 9, 2024	47.54	48.55	46.66	48.06	48.06	0.04%	887,800
Dec 6, 2024	48.00	49.44	47.88	48.04	48.04	-0.74%	481,900
Dec 5, 2024	48.53	49.50	47.75	48.40	48.40	-2.93%	596,832
Dec 4, 2024	49.89	51.62	49.41	49.86	49.86	-0.86%	941,548
Dec 3, 2024	53.33	54.16	49.28	50.29	50.29	-3.42%	1,497,070
Dec 2, 2024	52.08	52.97	49.19	52.07	52.07	18.66%	3,542,300
Nov 29, 2024	44.77	45.38	43.18	43.88	43.88	-2.73%	428,800
Nov 27, 2024	47.00	47.23	44.20	45.11	45.11	-1.96%	789,522
Nov 26, 2024	43.54	47.24	43.25	46.01	46.01	7.02%	1,511,900
Nov 25, 2024	43.81	44.85	42.94	42.99	42.99	-0.56%	745,874
Nov 22, 2024	43.03	44.10	42.74	43.23	43.23	0.79%	548,739
Nov 21, 2024	42.09	43.41	41.21	42.89	42.89	2.22%	599,104
Nov 20, 2024	39.38	42.79	38.26	41.96	41.96	6.61%	723,038
Nov 19, 2024	39.36	40.06	38.71	39.36	39.36	0.33%	819,313
Nov 18, 2024	39.14	39.86	38.65	39.23	39.23	-	442,620
Nov 15, 2024	42.74	42.74	38.94	39.23	39.23	-7.43%	1,035,200
Nov 14, 2024	44.28	44.28	41.95	42.38	42.38	-3.75%	658,200
Nov 13, 2024	44.68	45.65	43.55	44.03	44.03	-1.32%	648,536
Nov 12, 2024	44.28	44.87	43.48	44.62	44.62	-0.56%	756,183
Nov 11, 2024	44.46	46.98	44.46	44.87	44.87	1.33%	1,160,646
Nov 8, 2024	45.64	46.55	43.64	44.28	44.28	3.07%	1,019,400
Nov 7, 2024	43.33	44.56	42.82	42.96	42.96	-0.51%	724,700
Nov 6, 2024	42.49	43.27	41.70	43.18	43.18	5.65%	1,007,928
Nov 5, 2024	40.36	41.08	39.89	40.87	40.87	1.19%	354,809
Nov 4, 2024	39.99	41.32	39.41	40.39	40.39	-0.20%	525,928
Nov 1, 2024	39.97	40.75	39.64	40.47	40.47	1.38%	528,736
Oct 31, 2024	40.49	41.07	39.70	39.92	39.92	-1.82%	465,500
Oct 30, 2024	42.93	42.98	40.62	40.66	40.66	-4.33%	779,900
Oct 29, 2024	40.30	42.51	40.30	42.50	42.50	4.99%	503,329
Oct 28, 2024	41.25	41.66	40.37	40.48	40.48	-0.66%	489,404
Oct 25, 2024	41.75	42.04	40.59	40.75	40.75	-1.57%	948,400
Oct 24, 2024	42.70	43.40	41.07	41.40	41.40	-2.54%	1,287,200
Oct 23, 2024	38.96	42.61	38.18	42.48	42.48	8.04%	1,177,125
Oct 22, 2024	38.21	40.09	38.21	39.32	39.32	2.29%	653,700
Oct 21, 2024	38.75	39.25	37.65	38.44	38.44	-1.69%	515,415
Oct 18, 2024	37.02	39.58	36.82	39.10	39.10	5.65%	572,100
Oct 17, 2024	36.63	37.26	35.51	37.01	37.01	0.84%	1,100,701
Oct 16, 2024	37.76	37.85	36.66	36.70	36.70	-2.29%	667,245
Oct 15, 2024	39.00	39.05	37.51	37.56	37.56	-4.04%	852,811
Oct 14, 2024	38.51	39.74	38.51	39.14	39.14	0.36%	734,033
Oct 11, 2024	38.48	39.22	38.29	39.00	39.00	1.33%	810,649
Oct 10, 2024	38.71	39.45	38.05	38.49	38.49	-3.63%	838,833
Oct 9, 2024	40.71	41.00	39.12	39.94	39.94	-2.04%	1,187,021
Oct 8, 2024	35.50	41.81	35.14	40.77	40.77	16.52%	2,188,400
Oct 7, 2024	35.03	35.63	34.57	34.99	34.99	-0.31%	379,835
Oct 4, 2024	35.87	36.28	34.77	35.10	35.10	-0.76%	287,600
Oct 3, 2024	35.97	36.32	34.65	35.37	35.37	-2.91%	544,734
Oct 2, 2024	35.95	37.36	35.91	36.43	36.43	1.05%	736,838
Oct 1, 2024	37.00	37.57	35.80	36.05	36.05	-2.83%	1,238,900
Sep 30, 2024	37.50	37.87	36.83	37.10	37.10	-1.22%	1,156,900
Sep 27, 2024	38.06	38.06	37.23	37.56	37.56	-0.27%	1,084,200
Sep 26, 2024	36.84	38.62	36.45	37.66	37.66	2.78%	1,161,635
Sep 25, 2024	36.71	37.22	36.35	36.64	36.64	0.33%	446,041
Sep 24, 2024	36.93	36.97	36.26	36.52	36.52	-0.63%	551,600
Sep 23, 2024	36.76	37.31	36.29	36.75	36.75	0.30%	490,300
Sep 20, 2024	36.20	37.17	35.22	36.64	36.64	1.33%	1,153,900
Sep 19, 2024	36.36	37.09	35.94	36.16	36.16	1.92%	530,800
Sep 18, 2024	35.12	36.90	34.67	35.48	35.48	1.17%	608,900
Sep 17, 2024	34.00	35.11	33.88	35.07	35.07	3.85%	563,916
Sep 16, 2024	34.18	34.22	33.58	33.77	33.77	-0.65%	595,900
Sep 13, 2024	33.19	34.89	33.19	33.99	33.99	3.94%	395,600
Sep 12, 2024	32.25	33.27	31.80	32.70	32.70	1.33%	524,500
Sep 11, 2024	31.63	32.48	30.98	32.27	32.27	2.31%	675,836
Sep 10, 2024	31.38	32.11	31.13	31.54	31.54	0.38%	445,200
Sep 9, 2024	31.59	32.30	31.25	31.42	31.42	-0.38%	456,400
Sep 6, 2024	31.64	31.98	30.59	31.54	31.54	-0.19%	642,815
Sep 5, 2024	33.67	33.90	30.41	31.60	31.60	-5.92%	820,003
Sep 4, 2024	33.66	33.77	32.72	33.59	33.59	0.54%	463,100
Sep 3, 2024	35.12	35.99	33.22	33.41	33.41	-5.41%	537,006
Aug 30, 2024	35.68	35.72	34.44	35.32	35.32	-0.59%	358,200
Aug 29, 2024	35.61	36.32	35.36	35.53	35.53	0.97%	457,914
Aug 28, 2024	35.00	35.64	34.88	35.19	35.19	-0.37%	403,419
Aug 27, 2024	34.87	35.56	34.15	35.32	35.32	1.17%	646,100
Aug 26, 2024	35.45	35.91	34.36	34.91	34.91	2.23%	433,100
Aug 23, 2024	33.76	34.58	33.49	34.15	34.15	2.15%	431,545
Aug 22, 2024	34.03	34.03	32.84	33.43	33.43	-1.47%	355,119
Aug 21, 2024	34.49	34.54	33.86	33.93	33.93	-1.34%	469,000
Aug 20, 2024	34.64	34.64	33.39	34.39	34.39	-0.20%	334,823
Aug 19, 2024	33.47	34.62	33.28	34.46	34.46	3.11%	409,425
Aug 16, 2024	33.00	33.46	32.47	33.42	33.42	1.15%	431,408
Aug 15, 2024	32.66	33.19	32.39	33.04	33.04	4.00%	521,423
Aug 14, 2024	31.97	32.23	30.91	31.77	31.77	-0.31%	449,026
Aug 13, 2024	31.54	32.06	30.87	31.87	31.87	1.79%	449,200
Aug 12, 2024	31.70	32.03	30.08	31.31	31.31	0.06%	483,412
Aug 9, 2024	29.38	33.23	29.02	31.29	31.29	-3.57%	725,900
Aug 8, 2024	31.86	32.53	30.65	32.45	32.45	1.88%	504,489
Aug 7, 2024	32.75	32.75	31.63	31.85	31.85	-0.75%	937,831
Aug 6, 2024	31.14	32.83	30.81	32.09	32.09	3.52%	584,200
Aug 5, 2024	31.24	31.59	30.31	31.00	31.00	-3.70%	657,119
Aug 2, 2024	30.81	32.31	30.40	32.19	32.19	-1.53%	434,400
Aug 1, 2024	33.87	34.14	32.38	32.69	32.69	-3.43%	477,700