PTC Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	80.41	81.31	77.91	78.06	78.06	-4.02%	1,618,906
Jul 13, 2026	83.24	83.68	80.69	81.33	81.33	-4.15%	984,879
Jul 10, 2026	89.71	89.71	83.83	84.85	84.85	-5.25%	1,043,834
Jul 9, 2026	89.01	90.87	85.40	89.55	89.55	1.11%	1,269,803
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
Jun 16, 2026	75.40	76.95	72.04	73.27	73.27	-4.56%	6,044,172
Jun 15, 2026	72.03	77.13	71.80	76.77	76.77	2.17%	3,590,710
Jun 12, 2026	74.71	75.93	74.36	75.14	75.14	0.58%	1,074,606
Jun 11, 2026	73.40	75.51	72.66	74.71	74.71	1.85%	2,245,458
Jun 10, 2026	73.63	75.09	72.72	73.35	73.35	-0.45%	1,211,358
Jun 9, 2026	73.14	74.29	71.30	73.68	73.68	3.97%	1,873,819
Jun 8, 2026	70.96	71.91	69.74	70.87	70.87	-0.14%	1,293,398
Jun 5, 2026	70.78	72.97	69.92	70.97	70.97	0.47%	937,081
Jun 4, 2026	69.54	71.73	69.46	70.64	70.64	2.85%	1,098,008
Jun 3, 2026	68.07	69.35	67.51	68.68	68.68	0.66%	1,124,864
Jun 2, 2026	72.76	73.28	68.22	68.23	68.23	-7.55%	1,238,463
Jun 1, 2026	73.28	74.11	71.99	73.80	73.80	-0.07%	1,135,215
May 29, 2026	71.63	73.96	71.60	73.85	73.85	3.94%	1,211,040
May 28, 2026	70.57	71.89	68.85	71.05	71.05	0.55%	725,128
May 27, 2026	69.99	72.06	69.23	70.66	70.66	4.45%	1,692,468
May 26, 2026	68.86	69.24	67.17	67.65	67.65	-1.69%	1,003,610
May 22, 2026	69.59	70.74	68.26	68.81	68.81	-1.40%	715,145
May 21, 2026	70.23	70.65	69.47	69.79	69.79	-1.73%	808,901
May 20, 2026	70.67	72.00	70.47	71.02	71.02	1.01%	1,093,438
May 19, 2026	70.41	71.18	69.43	70.31	70.31	0.23%	725,215
May 18, 2026	71.45	72.13	69.81	70.15	70.15	-1.85%	833,986
May 15, 2026	72.45	73.14	71.34	71.47	71.47	-1.72%	843,493
May 14, 2026	73.88	74.24	71.45	72.72	72.72	-1.01%	591,006
May 13, 2026	75.00	75.00	72.10	73.46	73.46	-2.08%	1,240,522
May 12, 2026	76.87	76.87	74.14	75.02	75.02	-2.38%	2,212,245
May 11, 2026	74.88	77.93	73.69	76.85	76.85	4.29%	3,208,949
May 8, 2026	74.07	79.91	69.43	73.69	73.69	14.27%	5,836,405
May 7, 2026	66.09	66.34	64.24	64.49	64.49	-3.12%	1,235,286
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