PTC Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	63.19	64.04	62.84	63.23	63.23	-0.74%	1,040,491
Oct 6, 2026	64.53	65.27	62.92	63.70	63.70	0.08%	1,252,442
Oct 5, 2026	63.42	64.47	62.60	63.65	63.65	0.30%	1,044,023
Oct 2, 2026	64.81	65.40	62.80	63.46	63.46	-1.04%	895,554
Oct 1, 2026	64.70	65.57	63.40	64.13	64.13	-1.00%	1,197,752
Sep 30, 2026	65.16	65.50	64.15	64.78	64.78	-0.28%	1,043,320
Sep 29, 2026	65.51	65.97	64.27	64.96	64.96	-1.50%	900,435
Sep 28, 2026	62.35	66.26	62.30	65.95	65.95	5.23%	1,913,788
Sep 25, 2026	62.65	63.44	61.66	62.67	62.67	0.63%	1,203,027
Sep 24, 2026	62.23	62.76	61.23	62.28	62.28	-0.10%	1,754,258
Sep 23, 2026	65.80	66.15	62.24	62.34	62.34	-5.49%	1,101,129
Sep 22, 2026	66.24	66.58	65.36	65.96	65.96	1.07%	1,307,235
Sep 21, 2026	65.93	66.21	64.99	65.26	65.26	-0.17%	1,086,197
Sep 18, 2026	68.00	68.01	65.18	65.37	65.37	-3.87%	3,864,989
Sep 17, 2026	68.84	68.84	67.22	68.00	68.00	0.61%	1,115,270
Sep 16, 2026	65.99	67.90	65.80	67.59	67.59	2.96%	1,397,906
Sep 15, 2026	66.51	66.54	65.06	65.65	65.65	-1.25%	1,034,204
Sep 14, 2026	67.09	67.99	65.91	66.48	66.48	0.64%	1,018,796
Sep 11, 2026	67.80	68.48	65.91	66.06	66.06	-1.94%	792,889
Sep 10, 2026	66.84	67.78	66.47	67.37	67.37	-0.30%	1,013,224
Sep 9, 2026	68.08	68.84	67.50	67.57	67.57	-1.80%	1,066,522
Sep 8, 2026	67.81	70.08	67.48	68.81	68.81	-0.71%	1,118,323
Sep 4, 2026	70.62	71.41	69.26	69.30	69.30	-2.94%	673,539
Sep 3, 2026	71.76	71.97	70.55	71.40	71.40	-0.54%	654,521
Sep 2, 2026	71.15	72.68	69.84	71.79	71.79	1.74%	902,584
Sep 1, 2026	69.42	70.84	69.05	70.56	70.56	1.47%	691,015
Aug 31, 2026	69.98	70.42	68.76	69.54	69.54	-0.78%	841,097
Aug 28, 2026	71.08	71.49	69.61	70.09	70.09	-2.40%	692,675
Aug 27, 2026	72.11	72.66	70.91	71.81	71.81	-1.21%	746,330
Aug 26, 2026	73.18	73.53	71.81	72.69	72.69	-1.06%	533,667
Aug 25, 2026	71.69	73.47	71.69	73.47	73.47	3.39%	624,463
Aug 24, 2026	69.67	71.45	68.02	71.06	71.06	1.78%	897,681
Aug 21, 2026	70.54	71.36	69.79	69.82	69.82	-0.99%	674,738
Aug 20, 2026	73.05	73.56	70.46	70.52	70.52	-4.28%	802,507
Aug 19, 2026	73.72	74.02	72.22	73.67	73.67	1.43%	1,514,567
Aug 18, 2026	72.86	74.03	72.23	72.63	72.63	-0.34%	731,633
Aug 17, 2026	71.70	73.02	71.25	72.88	72.88	1.65%	985,768
Aug 14, 2026	71.58	72.13	70.85	71.70	71.70	-0.38%	564,330
Aug 13, 2026	73.14	73.34	71.69	71.97	71.97	-0.92%	697,348
Aug 12, 2026	73.23	74.22	72.18	72.64	72.64	-1.44%	976,043
Aug 11, 2026	75.00	75.00	72.86	73.70	73.70	-1.25%	763,594
Aug 10, 2026	72.77	74.75	72.48	74.63	74.63	1.80%	826,179
Aug 7, 2026	71.71	73.37	70.95	73.31	73.31	3.47%	963,179
Aug 6, 2026	68.99	71.04	68.99	70.85	70.85	2.37%	928,898
Aug 5, 2026	69.21	70.19	68.50	69.21	69.21	0.16%	1,102,512
Aug 4, 2026	69.27	69.80	67.51	69.10	69.10	1.45%	1,420,925
Aug 3, 2026	67.18	68.73	66.07	68.12	68.12	0.15%	1,367,720
Jul 31, 2026	70.92	73.72	64.57	68.01	68.01	-9.94%	4,329,705
Jul 30, 2026	73.39	76.18	73.39	75.52	75.52	1.38%	1,374,880
Jul 29, 2026	74.85	76.46	73.61	74.49	74.49	-1.19%	1,173,858