PTC Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	73.35	73.44	71.33	72.43	72.43	1.02%	1,500,485
Apr 16, 2026	72.98	73.53	70.89	71.70	71.70	-2.54%	1,171,048
Apr 15, 2026	73.15	73.69	72.21	73.57	73.57	0.77%	568,789
Apr 14, 2026	70.38	73.79	70.20	73.01	73.01	3.68%	1,400,359
Apr 13, 2026	68.82	70.78	68.35	70.42	70.42	2.52%	661,530
Apr 10, 2026	71.57	71.57	68.22	68.69	68.69	-3.05%	587,329
Apr 9, 2026	71.02	71.67	70.45	70.85	70.85	-0.58%	1,040,968
Apr 8, 2026	71.09	72.24	70.08	71.26	71.26	2.41%	907,050
Apr 7, 2026	68.91	69.72	68.43	69.58	69.58	0.99%	666,543
Apr 6, 2026	67.77	70.24	67.77	68.90	68.90	1.67%	770,388
Apr 2, 2026	67.32	68.70	67.04	67.77	67.77	-1.43%	482,969
Apr 1, 2026	68.55	70.39	68.16	68.75	68.75	0.91%	1,043,695
Mar 31, 2026	66.92	69.03	66.33	68.13	68.13	3.79%	821,019
Mar 30, 2026	65.34	66.28	64.37	65.64	65.64	-0.74%	900,185
Mar 27, 2026	67.43	67.60	65.80	66.13	66.13	-1.30%	1,036,545
Mar 26, 2026	65.85	67.85	65.75	67.00	67.00	0.37%	659,288
Mar 25, 2026	65.24	67.45	64.88	66.75	66.75	3.42%	684,786
Mar 24, 2026	64.78	65.29	64.00	64.54	64.54	-2.83%	1,163,074
Mar 23, 2026	66.79	69.02	65.94	66.42	66.42	1.72%	1,055,042
Mar 20, 2026	68.00	68.20	65.10	65.30	65.30	-2.65%	1,922,957
Mar 19, 2026	67.00	67.59	65.26	67.08	67.08	0.11%	886,784
Mar 18, 2026	66.96	67.63	65.57	67.00	67.00	-0.67%	1,698,984
Mar 17, 2026	67.10	68.87	66.75	67.45	67.45	1.11%	1,345,150
Mar 16, 2026	64.78	67.17	64.70	66.71	66.71	3.44%	1,205,660
Mar 13, 2026	63.91	65.78	63.80	64.49	64.49	1.78%	605,685
Mar 12, 2026	64.70	64.72	62.13	63.36	63.36	-3.52%	1,050,445
Mar 11, 2026	67.91	68.12	64.85	65.67	65.67	-4.22%	905,690
Mar 10, 2026	68.41	71.00	67.98	68.56	68.56	0.23%	1,024,960
Mar 9, 2026	63.19	69.17	63.14	68.40	68.40	8.88%	2,494,745
Mar 6, 2026	62.41	63.00	61.43	62.82	62.82	-0.81%	1,225,424
Mar 5, 2026	63.38	64.51	62.21	63.33	63.33	-1.49%	1,137,040
Mar 4, 2026	65.10	65.62	63.50	64.29	64.29	-0.16%	1,246,659
Mar 3, 2026	65.36	67.07	63.49	64.39	64.39	-2.98%	1,312,066
Mar 2, 2026	67.08	68.45	64.70	66.37	66.37	-2.67%	1,949,490
Feb 27, 2026	67.65	69.43	67.28	68.19	68.19	0.13%	852,231
Feb 26, 2026	67.46	68.40	66.47	68.10	68.10	0.50%	1,428,597
Feb 25, 2026	68.91	69.60	66.42	67.76	67.76	-1.77%	1,141,157
Feb 24, 2026	70.49	71.38	68.46	68.98	68.98	-2.16%	1,164,185
Feb 23, 2026	69.98	72.54	69.03	70.50	70.50	-0.23%	1,444,030
Feb 20, 2026	68.45	72.28	64.67	70.66	70.66	1.09%	2,532,105
Feb 19, 2026	68.57	70.38	67.84	69.90	69.90	1.41%	976,267
Feb 18, 2026	69.01	70.24	68.65	68.93	68.93	-0.35%	1,066,427
Feb 17, 2026	69.14	70.53	68.30	69.17	69.17	-0.40%	831,088
Feb 13, 2026	70.95	72.00	69.30	69.45	69.45	-1.77%	851,776
Feb 12, 2026	71.19	71.92	69.96	70.70	70.70	-0.31%	847,469
Feb 11, 2026	72.00	72.12	69.75	70.92	70.92	-1.69%	864,710
Feb 10, 2026	74.11	74.58	71.82	72.14	72.14	-2.72%	1,415,874
Feb 9, 2026	74.50	74.98	72.83	74.16	74.16	-0.70%	980,650
Feb 6, 2026	73.77	75.00	72.64	74.68	74.68	3.21%	1,040,462
Feb 5, 2026	73.79	75.64	71.35	72.36	72.36	-2.10%	1,329,281