PTC Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	50.01	51.31	48.60	49.38	49.38	-1.26%	1,216,708
Feb 3, 2025	45.86	50.45	45.73	50.01	50.01	9.00%	1,413,300
Jan 31, 2025	45.95	47.54	45.52	45.88	45.88	-0.59%	1,017,059
Jan 30, 2025	45.67	46.52	45.20	46.15	46.15	2.06%	434,734
Jan 29, 2025	45.08	46.42	44.82	45.22	45.22	0.07%	408,759
Jan 28, 2025	46.23	46.23	45.04	45.19	45.19	-1.91%	390,046
Jan 27, 2025	46.00	47.29	45.05	46.07	46.07	-0.82%	549,499
Jan 24, 2025	46.00	47.09	44.44	46.45	46.45	0.58%	545,790
Jan 23, 2025	44.86	46.60	44.30	46.18	46.18	2.44%	898,711
Jan 22, 2025	45.31	45.40	43.94	45.08	45.08	-0.38%	600,197
Jan 21, 2025	44.27	45.28	42.97	45.25	45.25	3.22%	784,596
Jan 17, 2025	43.31	44.55	42.18	43.84	43.84	1.76%	950,037
Jan 16, 2025	42.00	43.16	41.75	43.08	43.08	1.92%	464,060
Jan 15, 2025	42.92	44.32	41.87	42.27	42.27	1.10%	530,931
Jan 14, 2025	43.67	44.69	41.67	41.81	41.81	-5.09%	919,986
Jan 13, 2025	43.50	44.92	42.35	44.05	44.05	0.25%	685,008
Jan 10, 2025	43.68	45.59	43.63	43.94	43.94	-2.44%	548,622
Jan 8, 2025	43.99	45.27	43.50	45.04	45.04	0.96%	615,936
Jan 7, 2025	45.85	47.00	44.37	44.61	44.61	-2.56%	577,703
Jan 6, 2025	46.08	46.71	45.73	45.78	45.78	-1.63%	456,789
Jan 3, 2025	45.96	46.73	45.83	46.54	46.54	1.44%	501,601
Jan 2, 2025	46.17	47.06	45.47	45.88	45.88	1.64%	474,413
Dec 31, 2024	45.86	46.79	44.71	45.14	45.14	-1.38%	359,976
Dec 30, 2024	44.70	45.95	44.58	45.77	45.77	1.19%	555,480
Dec 27, 2024	45.34	46.11	44.70	45.23	45.23	-1.33%	346,578
Dec 26, 2024	45.08	46.22	45.03	45.84	45.84	1.08%	278,521
Dec 24, 2024	45.56	46.15	44.95	45.35	45.35	-0.46%	185,830
Dec 23, 2024	46.09	46.23	44.52	45.56	45.56	-1.47%	425,697
Dec 20, 2024	44.77	47.42	44.74	46.24	46.24	2.19%	1,431,601
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%	602,395
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%	471,052
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%	887,754
Dec 6, 2024	48.00	49.44	47.88	48.04	48.04	-0.74%	481,891
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%	428,781
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%	1,511,859
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%	1,035,174
Nov 14, 2024	44.28	44.28	41.95	42.38	42.38	-3.75%	658,157
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%	1,019,356
Nov 7, 2024	43.33	44.56	42.82	42.96	42.96	-0.51%	724,672
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%	465,479
Oct 30, 2024	42.93	42.98	40.62	40.66	40.66	-4.33%	779,863
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%	948,356
Oct 24, 2024	42.70	43.40	41.07	41.40	41.40	-2.54%	1,287,179
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%	653,696
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%	572,077
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%	2,188,365
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%	287,550
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%	1,238,877
Sep 30, 2024	37.50	37.87	36.83	37.10	37.10	-1.22%	1,156,850
Sep 27, 2024	38.06	38.06	37.23	37.56	37.56	-0.27%	1,084,164
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%	551,592
Sep 23, 2024	36.76	37.31	36.29	36.75	36.75	0.30%	490,273
Sep 20, 2024	36.20	37.17	35.22	36.64	36.64	1.33%	1,153,878
Sep 19, 2024	36.36	37.09	35.94	36.16	36.16	1.92%	530,798
Sep 18, 2024	35.12	36.90	34.68	35.48	35.48	1.17%	608,890
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%	595,868
Sep 13, 2024	33.19	34.89	33.19	33.99	33.99	3.94%	395,561
Sep 12, 2024	32.25	33.27	31.80	32.70	32.70	1.33%	524,490
Sep 11, 2024	31.63	32.48	30.98	32.27	32.27	2.31%	675,836