PTC Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	74.07	79.91	69.43	73.69	73.69	14.27%	5,820,701
May 7, 2026	66.09	66.34	64.24	64.49	64.49	-3.12%	1,210,361
May 6, 2026	65.98	66.83	65.44	66.57	66.57	2.35%	637,933
May 5, 2026	65.84	66.09	64.27	65.04	65.04	-0.69%	740,427
May 4, 2026	65.21	66.27	63.59	65.49	65.49	0.52%	1,216,005
May 1, 2026	65.08	67.34	63.18	65.15	65.15	0.14%	1,323,736
Apr 30, 2026	64.79	65.85	64.18	65.06	65.06	0.79%	1,171,505
Apr 29, 2026	69.05	69.18	63.66	64.55	64.55	-8.13%	4,238,876
Apr 28, 2026	69.96	70.59	66.34	70.26	70.26	1.50%	1,931,019
Apr 27, 2026	67.89	71.08	67.89	69.22	69.22	1.45%	1,058,552
Apr 24, 2026	68.55	69.52	67.42	68.23	68.23	-0.52%	640,472
Apr 23, 2026	70.79	71.00	68.52	68.59	68.59	-3.19%	657,409
Apr 22, 2026	71.10	71.56	69.76	70.85	70.85	0.31%	514,206
Apr 21, 2026	72.32	72.33	69.79	70.63	70.63	-2.34%	724,289
Apr 20, 2026	72.00	72.68	70.49	72.32	72.32	-0.15%	956,874
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%	1,171,066
Apr 15, 2026	73.15	73.69	72.21	73.57	73.57	0.77%	568,799
Apr 14, 2026	70.38	73.79	70.20	73.01	73.01	3.68%	1,400,698
Apr 13, 2026	68.82	70.78	68.35	70.42	70.42	2.52%	665,686
Apr 10, 2026	71.57	71.57	68.22	68.69	68.69	-3.05%	587,617
Apr 9, 2026	71.02	71.67	70.45	70.85	70.85	-0.58%	1,041,166
Apr 8, 2026	71.09	72.24	70.08	71.26	71.26	2.41%	907,063
Apr 7, 2026	68.91	69.72	68.43	69.58	69.58	0.99%	666,638
Apr 6, 2026	67.77	70.24	67.77	68.90	68.90	1.67%	770,402
Apr 2, 2026	67.32	68.70	67.04	67.77	67.77	-1.43%	483,034
Apr 1, 2026	68.55	70.39	68.16	68.75	68.75	0.91%	1,044,730
Mar 31, 2026	66.92	69.03	66.33	68.13	68.13	3.79%	830,308
Mar 30, 2026	65.34	66.28	64.37	65.64	65.64	-0.74%	930,030
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%	1,164,632
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%	2,016,888
Mar 19, 2026	67.00	67.59	65.26	67.08	67.08	0.11%	895,564
Mar 18, 2026	66.96	67.63	65.57	67.00	67.00	-0.67%	1,699,043
Mar 17, 2026	67.10	68.87	66.75	67.45	67.45	1.11%	1,445,086
Mar 16, 2026	64.78	67.17	64.70	66.71	66.71	3.44%	1,205,684
Mar 13, 2026	63.91	65.78	63.80	64.49	64.49	1.78%	605,687
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%	1,025,110
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