PTC Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	72.11	72.66	70.91	71.81	71.81	-1.21%	746,329
Aug 26, 2026	73.18	73.53	71.81	72.69	72.69	-1.06%	533,616
Aug 25, 2026	71.69	73.47	71.69	73.47	73.47	3.39%	624,462
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%	674,737
Aug 20, 2026	73.05	73.56	70.46	70.52	70.52	-4.28%	802,506
Aug 19, 2026	73.72	74.02	72.22	73.67	73.67	1.43%	1,505,237
Aug 18, 2026	72.86	74.03	72.23	72.63	72.63	-0.34%	729,076
Aug 17, 2026	71.70	73.02	71.25	72.88	72.88	1.65%	985,724
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
Jul 28, 2026	75.64	76.17	72.62	75.39	75.39	-0.54%	1,487,692
Jul 27, 2026	77.62	79.33	75.72	75.80	75.80	-1.33%	1,852,688
Jul 24, 2026	79.33	79.40	76.59	76.82	76.82	-2.08%	838,164
Jul 23, 2026	77.45	79.53	77.27	78.45	78.45	0.06%	759,373
Jul 22, 2026	77.58	79.53	77.22	78.40	78.40	-0.13%	583,883
Jul 21, 2026	79.50	80.56	77.53	78.50	78.50	0.63%	1,145,977
Jul 20, 2026	78.78	79.70	77.43	78.01	78.01	-0.74%	954,314
Jul 17, 2026	77.52	79.41	77.47	78.59	78.59	0.09%	704,130
Jul 16, 2026	79.62	80.22	77.86	78.52	78.52	-0.41%	1,888,995
Jul 15, 2026	77.54	78.85	76.55	78.84	78.84	1.00%	1,357,110
Jul 14, 2026	80.41	81.31	77.91	78.06	78.06	-4.02%	1,619,044
Jul 13, 2026	83.24	83.68	80.69	81.33	81.33	-4.15%	985,956
Jul 10, 2026	89.71	89.71	83.83	84.85	84.85	-5.25%	1,066,837
Jul 9, 2026	89.01	90.87	85.40	89.55	89.55	1.11%	1,269,804
Jul 8, 2026	87.90	89.85	85.60	88.57	88.57	-0.71%	1,328,349
Jul 7, 2026	86.84	89.80	84.76	89.20	89.20	4.40%	1,410,794
Jul 6, 2026	84.14	87.07	82.70	85.44	85.44	2.56%	3,806,833
Jul 2, 2026	81.27	83.37	80.77	83.31	83.31	2.41%	6,778,019
Jul 1, 2026	82.50	82.79	81.00	81.35	81.35	-0.27%	1,221,573
Jun 30, 2026	81.97	83.22	80.68	81.57	81.57	-	2,375,631
Jun 29, 2026	83.55	84.37	80.21	81.57	81.57	-3.39%	4,294,986
Jun 26, 2026	84.69	85.83	83.25	84.43	84.43	-0.09%	3,903,105
Jun 25, 2026	85.10	87.03	83.94	84.51	84.51	0.12%	1,986,569
Jun 24, 2026	82.99	85.15	81.81	84.41	84.41	2.78%	3,320,510
Jun 23, 2026	81.05	83.05	80.30	82.13	82.13	1.45%	2,307,236
Jun 22, 2026	80.00	81.71	79.51	80.96	80.96	2.51%	2,414,051
Jun 18, 2026	79.58	80.00	78.10	78.98	78.98	0.57%	2,870,286
Jun 17, 2026	75.56	79.60	74.87	78.53	78.53	7.18%	3,183,591