PTC Therapeutics, Inc. (PTCT)
NASDAQ: PTCT · Real-Time Price · USD
39.63
-1.02 (-2.51%)
May 6, 2025, 12:20 PM EDT - Market open
PTC Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 6, 2025 | 40.45 | 40.45 | 39.91 | 40.30 | - | -0.86% | 181,770 |
May 5, 2025 | 39.44 | 42.12 | 38.76 | 40.65 | 40.65 | -18.62% | 4,201,256 |
May 2, 2025 | 49.88 | 50.43 | 49.03 | 49.95 | 49.95 | 0.87% | 984,809 |
May 1, 2025 | 49.89 | 50.24 | 48.67 | 49.52 | 49.52 | -0.64% | 1,414,813 |
Apr 30, 2025 | 49.27 | 50.33 | 48.45 | 49.84 | 49.84 | 0.65% | 1,206,672 |
Apr 29, 2025 | 50.09 | 50.09 | 48.84 | 49.52 | 49.52 | -0.48% | 655,995 |
Apr 28, 2025 | 49.69 | 50.41 | 49.11 | 49.76 | 49.76 | 0.46% | 938,302 |
Apr 25, 2025 | 49.11 | 50.07 | 48.09 | 49.53 | 49.53 | -0.04% | 593,753 |
Apr 24, 2025 | 50.03 | 50.39 | 48.86 | 49.55 | 49.55 | -0.80% | 806,716 |
Apr 23, 2025 | 48.26 | 50.60 | 48.26 | 49.95 | 49.95 | 3.65% | 674,749 |
Apr 22, 2025 | 48.00 | 49.40 | 47.92 | 48.19 | 48.19 | - | 961,822 |
Apr 21, 2025 | 46.95 | 49.41 | 46.71 | 48.19 | 48.19 | 1.69% | 1,147,272 |
Apr 17, 2025 | 46.33 | 47.96 | 45.95 | 47.39 | 47.39 | 2.11% | 1,036,696 |
Apr 16, 2025 | 47.77 | 47.77 | 44.42 | 46.41 | 46.41 | -1.13% | 708,723 |
Apr 15, 2025 | 44.85 | 48.60 | 44.58 | 46.94 | 46.94 | 4.13% | 1,584,015 |
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 |