PTC Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	68.84	68.84	67.22	68.00	68.00	0.61%	1,090,412
Sep 16, 2026	65.99	67.90	65.80	67.59	67.59	2.96%	1,397,895
Sep 15, 2026	66.51	66.54	65.06	65.65	65.65	-1.25%	1,034,202
Sep 14, 2026	67.09	67.99	65.91	66.48	66.48	0.64%	1,018,426
Sep 11, 2026	67.80	68.48	65.91	66.06	66.06	-1.94%	792,873
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
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