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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202566.8668.1766.0067.4967.490.61%765,018
Oct 27, 202566.8069.2266.6867.0867.081.02%856,218
Oct 24, 202566.7267.7865.8166.4066.40-0.60%545,191
Oct 23, 202566.0967.5166.0966.8066.800.42%503,740
Oct 22, 202567.0167.5866.0266.5266.52-0.97%543,831
Oct 21, 202568.2169.3667.0167.1767.17-1.74%773,928
Oct 20, 202567.4568.6366.5868.3668.363.65%1,310,689
Oct 17, 202565.9166.9465.2065.9565.95-1.30%1,355,703
Oct 16, 202568.9069.4866.3866.8266.82-2.47%1,288,454
Oct 15, 202565.8369.2665.4968.5168.513.66%1,418,934
Oct 14, 202565.0067.1364.3566.0966.090.05%954,485
Oct 13, 202566.2367.0365.8566.0666.06-0.26%1,035,592
Oct 10, 202566.0867.2465.3666.2366.230.33%1,455,615
Oct 9, 202564.4666.0963.8666.0166.012.37%994,317
Oct 8, 202564.6065.2263.3164.4864.480.90%1,035,985
Oct 7, 202564.6565.4062.3263.9163.91-1.38%1,057,075
Oct 6, 202565.0065.7964.4964.8064.80-0.87%869,135
Oct 3, 202563.7167.4063.2965.3765.373.73%2,718,794
Oct 2, 202562.0363.3361.1663.0263.021.63%1,176,986
Oct 1, 202561.0762.6260.8062.0162.011.04%827,164
Sep 30, 202560.8961.6860.2861.3761.371.19%960,330
Sep 29, 202559.0760.9458.9060.6560.652.81%1,363,309
Sep 26, 202558.3859.1357.7958.9958.991.99%873,862
Sep 25, 202559.2960.1457.7457.8457.84-2.79%1,032,311
Sep 24, 202560.1460.9558.3759.5059.50-1.75%1,173,674
Sep 23, 202560.3861.4360.3860.5660.56-0.48%920,619
Sep 22, 202560.0062.1359.8760.8560.850.61%970,031
Sep 19, 202562.7062.9959.9960.4860.48-3.82%1,835,615
Sep 18, 202560.5563.1959.2062.8862.883.68%1,140,579
Sep 17, 202559.6061.9559.6060.6560.651.61%2,263,052
Sep 16, 202558.9059.8158.8859.6959.691.20%1,078,548
Sep 15, 202561.4562.0058.8758.9858.98-3.45%1,300,823
Sep 12, 202560.9262.1860.4861.0961.090.21%1,759,286
Sep 11, 202558.9061.1157.4760.9660.964.51%1,657,781
Sep 10, 202558.1459.0057.6458.3358.33-0.15%917,296
Sep 9, 202557.1058.6656.9558.4258.422.58%1,264,449
Sep 8, 202556.8857.4856.5156.9556.95-0.54%1,400,178
Sep 5, 202558.6158.7357.0857.2657.26-1.29%1,517,119
Sep 4, 202555.6558.0555.1458.0158.014.43%1,904,678
Sep 3, 202552.8855.7252.4355.5555.555.95%1,758,880
Sep 2, 202549.4753.0649.3852.4352.436.28%1,780,939
Aug 29, 202549.8250.5348.9649.3349.33-0.92%906,924
Aug 28, 202549.9750.5949.6549.7949.790.02%650,687
Aug 27, 202549.3550.7048.8649.7849.780.65%768,946
Aug 26, 202549.4049.6748.2849.4649.460.32%784,516
Aug 25, 202550.6451.0449.2049.3049.30-2.51%852,594
Aug 22, 202549.4251.0048.9750.5750.573.37%1,050,679
Aug 21, 202548.7449.2348.2748.9248.920.14%681,391
Aug 20, 202549.3849.9948.0948.8548.85-1.49%1,124,810
Aug 19, 202548.9854.2448.9749.5949.59-0.42%3,236,767