PTC Therapeutics, Inc. (PTCT)
NASDAQ: PTCT · Real-Time Price · USD
67.49
+0.41 (0.61%)
Oct 28, 2025, 4:00 PM EDT - Market closed
PTC Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 66.86 | 68.17 | 66.00 | 67.49 | 67.49 | 0.61% | 765,018 |
| Oct 27, 2025 | 66.80 | 69.22 | 66.68 | 67.08 | 67.08 | 1.02% | 856,218 |
| Oct 24, 2025 | 66.72 | 67.78 | 65.81 | 66.40 | 66.40 | -0.60% | 545,191 |
| Oct 23, 2025 | 66.09 | 67.51 | 66.09 | 66.80 | 66.80 | 0.42% | 503,740 |
| Oct 22, 2025 | 67.01 | 67.58 | 66.02 | 66.52 | 66.52 | -0.97% | 543,831 |
| Oct 21, 2025 | 68.21 | 69.36 | 67.01 | 67.17 | 67.17 | -1.74% | 773,928 |
| Oct 20, 2025 | 67.45 | 68.63 | 66.58 | 68.36 | 68.36 | 3.65% | 1,310,689 |
| Oct 17, 2025 | 65.91 | 66.94 | 65.20 | 65.95 | 65.95 | -1.30% | 1,355,703 |
| Oct 16, 2025 | 68.90 | 69.48 | 66.38 | 66.82 | 66.82 | -2.47% | 1,288,454 |
| Oct 15, 2025 | 65.83 | 69.26 | 65.49 | 68.51 | 68.51 | 3.66% | 1,418,934 |
| Oct 14, 2025 | 65.00 | 67.13 | 64.35 | 66.09 | 66.09 | 0.05% | 954,485 |
| Oct 13, 2025 | 66.23 | 67.03 | 65.85 | 66.06 | 66.06 | -0.26% | 1,035,592 |
| Oct 10, 2025 | 66.08 | 67.24 | 65.36 | 66.23 | 66.23 | 0.33% | 1,455,615 |
| Oct 9, 2025 | 64.46 | 66.09 | 63.86 | 66.01 | 66.01 | 2.37% | 994,317 |
| Oct 8, 2025 | 64.60 | 65.22 | 63.31 | 64.48 | 64.48 | 0.90% | 1,035,985 |
| 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 |