PTC Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	64.60	65.22	63.31	64.48	-	0.90%	1,035,982
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
Sep 11, 2025	58.90	61.11	57.47	60.96	60.96	4.51%	1,657,781
Sep 10, 2025	58.14	59.00	57.64	58.33	58.33	-0.15%	917,296
Sep 9, 2025	57.10	58.66	56.95	58.42	58.42	2.58%	1,264,449
Sep 8, 2025	56.88	57.48	56.51	56.95	56.95	-0.54%	1,400,178
Sep 5, 2025	58.61	58.73	57.08	57.26	57.26	-1.29%	1,517,119
Sep 4, 2025	55.65	58.05	55.14	58.01	58.01	4.43%	1,904,678
Sep 3, 2025	52.88	55.72	52.43	55.55	55.55	5.95%	1,758,880
Sep 2, 2025	49.47	53.06	49.38	52.43	52.43	6.28%	1,780,939
Aug 29, 2025	49.82	50.53	48.96	49.33	49.33	-0.92%	906,924
Aug 28, 2025	49.97	50.59	49.65	49.79	49.79	0.02%	650,687
Aug 27, 2025	49.35	50.70	48.86	49.78	49.78	0.65%	768,946
Aug 26, 2025	49.40	49.67	48.28	49.46	49.46	0.32%	784,516
Aug 25, 2025	50.64	51.04	49.20	49.30	49.30	-2.51%	852,594
Aug 22, 2025	49.42	51.00	48.97	50.57	50.57	3.37%	1,050,679
Aug 21, 2025	48.74	49.23	48.27	48.92	48.92	0.14%	681,391
Aug 20, 2025	49.38	49.99	48.09	48.85	48.85	-1.49%	1,124,810
Aug 19, 2025	48.98	54.24	48.97	49.59	49.59	-0.42%	3,236,767
Aug 18, 2025	48.60	49.94	47.94	49.80	49.80	2.01%	1,872,554
Aug 15, 2025	48.86	49.22	47.97	48.82	48.82	0.25%	1,385,278
Aug 14, 2025	47.58	49.45	47.35	48.70	48.70	1.10%	1,355,704
Aug 13, 2025	45.75	49.10	45.43	48.17	48.17	6.41%	1,801,163
Aug 12, 2025	43.32	45.99	43.32	45.27	45.27	4.55%	1,161,784
Aug 11, 2025	45.43	46.43	43.18	43.30	43.30	-4.58%	1,506,165
Aug 8, 2025	45.00	48.36	45.00	45.38	45.38	-9.89%	2,363,023
Aug 7, 2025	51.92	51.97	50.18	50.36	50.36	-1.95%	870,169
Aug 6, 2025	51.30	51.38	50.18	51.36	51.36	0.49%	633,780
Aug 5, 2025	52.06	52.45	50.70	51.11	51.11	-2.18%	1,114,280
Aug 4, 2025	52.33	52.86	51.35	52.25	52.25	0.23%	1,012,506
Aug 1, 2025	51.80	52.40	50.67	52.13	52.13	0.04%	1,020,623
Jul 31, 2025	50.69	52.70	50.36	52.11	52.11	2.30%	2,303,625
Jul 30, 2025	49.33	51.65	49.33	50.94	50.94	3.35%	1,935,495