PTC Therapeutics, Inc. PTCT
NASDAQ · United States · Health Technology
$63.87-0.91 (-1.41%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $63.99 | -1.22% | $64.70 | $65.56 | $63.40 | 246.30K |
| 2026-09-30 | $64.78 | -0.28% | $65.16 | $65.50 | $64.14 | 1.04M |
| 2026-09-29 | $64.96 | -1.50% | $65.51 | $65.96 | $64.26 | 900.40K |
| 2026-09-28 | $65.95 | +5.23% | $62.35 | $66.26 | $62.30 | 1.91M |
| 2026-09-25 | $62.67 | +0.63% | $62.65 | $63.44 | $61.66 | 1.20M |
| 2026-09-24 | $62.28 | -0.10% | $62.23 | $62.76 | $61.23 | 1.75M |
| 2026-09-23 | $62.34 | -5.49% | $65.80 | $66.15 | $62.24 | 1.10M |
| 2026-09-22 | $65.96 | +1.07% | $66.24 | $66.58 | $65.36 | 1.31M |
| 2026-09-21 | $65.26 | -0.17% | $65.93 | $66.21 | $64.99 | 1.09M |
| 2026-09-18 | $65.37 | -3.87% | $68.00 | $68.00 | $65.18 | 3.87M |
| 2026-09-17 | $68.00 | +0.61% | $68.84 | $68.84 | $67.22 | 1.12M |
| 2026-09-16 | $67.59 | +2.96% | $65.99 | $67.90 | $65.79 | 1.40M |
| 2026-09-15 | $65.65 | -1.25% | $66.51 | $66.54 | $65.06 | 1.03M |
| 2026-09-14 | $66.48 | +0.64% | $67.09 | $67.99 | $65.91 | 1.02M |
| 2026-09-11 | $66.06 | -1.94% | $67.80 | $68.48 | $65.91 | 792.90K |
| 2026-09-10 | $67.37 | -0.30% | $66.84 | $67.78 | $66.47 | 1.01M |
| 2026-09-09 | $67.57 | -1.80% | $68.08 | $68.84 | $67.50 | 1.07M |
| 2026-09-08 | $68.81 | -0.71% | $67.81 | $70.08 | $67.47 | 1.12M |
| 2026-09-04 | $69.30 | -2.94% | $70.62 | $71.40 | $69.26 | 673.50K |
| 2026-09-03 | $71.40 | -0.54% | $71.76 | $71.97 | $70.55 | 654.50K |
| 2026-09-02 | $71.79 | +1.74% | $71.15 | $72.68 | $69.83 | 902.60K |
| 2026-09-01 | $70.56 | +1.47% | $69.42 | $70.84 | $69.05 | 691.00K |
| 2026-08-31 | $69.54 | -0.78% | $69.98 | $70.42 | $68.75 | 841.10K |
| 2026-08-28 | $70.09 | -2.40% | $71.08 | $71.49 | $69.61 | 692.70K |
| 2026-08-27 | $71.81 | -1.21% | $72.11 | $72.66 | $70.91 | 746.30K |
| 2026-08-26 | $72.69 | -1.06% | $73.18 | $73.53 | $71.81 | 533.60K |
| 2026-08-25 | $73.47 | +3.39% | $71.69 | $73.47 | $71.69 | 624.50K |
| 2026-08-24 | $71.06 | +1.78% | $69.67 | $71.45 | $68.02 | 897.70K |
| 2026-08-21 | $69.82 | -0.99% | $70.54 | $71.36 | $69.79 | 674.70K |
| 2026-08-20 | $70.52 | -4.28% | $73.05 | $73.56 | $70.46 | 802.50K |
| 2026-08-19 | $73.67 | +1.43% | $73.72 | $74.02 | $72.21 | 1.51M |
| 2026-08-18 | $72.63 | -0.34% | $72.86 | $74.03 | $72.22 | 731.60K |
| 2026-08-17 | $72.88 | +1.65% | $71.70 | $73.02 | $71.25 | 985.80K |
| 2026-08-14 | $71.70 | -0.38% | $71.58 | $72.13 | $70.85 | 564.30K |
| 2026-08-13 | $71.97 | -0.92% | $73.14 | $73.33 | $71.69 | 697.30K |
| 2026-08-12 | $72.64 | -1.44% | $73.23 | $74.22 | $72.18 | 976.00K |
| 2026-08-11 | $73.70 | -1.25% | $75.00 | $75.00 | $72.86 | 763.60K |
| 2026-08-10 | $74.63 | +1.80% | $72.77 | $74.75 | $72.47 | 826.20K |
| 2026-08-07 | $73.31 | +3.47% | $71.71 | $73.37 | $70.95 | 963.20K |
| 2026-08-06 | $70.85 | +2.37% | $68.99 | $71.04 | $68.99 | 928.90K |
| 2026-08-05 | $69.21 | +0.16% | $69.21 | $70.19 | $68.50 | 1.10M |
| 2026-08-04 | $69.10 | +1.45% | $69.27 | $69.80 | $67.51 | 1.42M |
| 2026-08-03 | $68.11 | +0.15% | $67.18 | $68.73 | $66.07 | 1.37M |
| 2026-07-31 | $68.01 | -9.94% | $70.92 | $73.72 | $64.57 | 4.33M |
| 2026-07-30 | $75.52 | +1.38% | $73.39 | $76.18 | $73.39 | 1.37M |
| 2026-07-29 | $74.49 | -1.19% | $74.85 | $76.46 | $73.61 | 1.17M |
| 2026-07-28 | $75.39 | -0.54% | $75.64 | $76.17 | $72.61 | 1.49M |
| 2026-07-27 | $75.80 | -1.33% | $77.62 | $79.33 | $75.72 | 1.85M |
| 2026-07-24 | $76.82 | -2.08% | $79.33 | $79.40 | $76.59 | 838.20K |
| 2026-07-23 | $78.45 | +0.06% | $77.45 | $79.53 | $77.27 | 759.40K |
| 2026-07-22 | $78.40 | -0.13% | $77.58 | $79.53 | $77.22 | 583.90K |
| 2026-07-21 | $78.50 | +0.63% | $79.50 | $80.56 | $77.53 | 1.15M |
| 2026-07-20 | $78.01 | -0.74% | $78.78 | $79.70 | $77.43 | 954.30K |
| 2026-07-17 | $78.59 | +0.09% | $77.52 | $79.41 | $77.47 | 704.10K |
| 2026-07-16 | $78.52 | -0.41% | $79.62 | $80.22 | $77.86 | 1.89M |
| 2026-07-15 | $78.84 | +1.00% | $77.54 | $78.85 | $76.55 | 1.36M |
| 2026-07-14 | $78.06 | -4.02% | $80.41 | $81.31 | $77.91 | 1.62M |
| 2026-07-13 | $81.33 | -4.15% | $83.24 | $83.68 | $80.69 | 985.90K |
| 2026-07-10 | $84.85 | -5.25% | $89.71 | $89.71 | $83.83 | 1.07M |
| 2026-07-09 | $89.55 | +1.11% | $89.01 | $90.87 | $85.40 | 1.27M |
| 2026-07-08 | $88.57 | -0.71% | $87.90 | $89.85 | $85.60 | 1.33M |
| 2026-07-07 | $89.20 | +4.40% | $86.84 | $89.80 | $84.76 | 1.41M |
| 2026-07-06 | $85.44 | +2.56% | $84.14 | $87.07 | $82.70 | 3.81M |
| 2026-07-02 | $83.31 | +2.41% | $81.27 | $83.37 | $80.76 | 6.78M |
| 2026-07-01 | $81.35 | -0.27% | $82.50 | $82.79 | $81.00 | 1.22M |
| 2026-06-30 | $81.57 | 0.00% | $81.97 | $83.21 | $80.68 | 2.38M |
| 2026-06-29 | $81.57 | -3.39% | $83.55 | $84.37 | $80.21 | 4.29M |
| 2026-06-26 | $84.43 | -0.09% | $84.69 | $85.83 | $83.25 | 3.90M |
| 2026-06-25 | $84.51 | +0.12% | $85.10 | $87.03 | $83.94 | 1.99M |
| 2026-06-24 | $84.41 | +2.78% | $82.99 | $85.15 | $81.81 | 3.32M |
| 2026-06-23 | $82.13 | +1.45% | $81.05 | $83.05 | $80.30 | 2.31M |
| 2026-06-22 | $80.96 | +2.51% | $80.00 | $81.71 | $79.50 | 2.41M |
| 2026-06-18 | $78.98 | +0.57% | $79.58 | $80.00 | $78.10 | 2.87M |
| 2026-06-17 | $78.53 | +7.18% | $75.56 | $79.60 | $74.86 | 3.18M |
| 2026-06-16 | $73.27 | -4.56% | $75.40 | $76.95 | $72.04 | 6.04M |
| 2026-06-15 | $76.77 | +2.17% | $72.03 | $77.13 | $71.80 | 3.59M |
| 2026-06-12 | $75.14 | +0.58% | $74.71 | $75.93 | $74.36 | 1.07M |
| 2026-06-11 | $74.71 | +1.85% | $73.40 | $75.51 | $72.66 | 2.25M |
| 2026-06-10 | $73.35 | -0.45% | $73.63 | $75.09 | $72.72 | 1.21M |
| 2026-06-09 | $73.68 | +3.97% | $73.14 | $74.29 | $71.30 | 1.87M |
| 2026-06-08 | $70.87 | -0.14% | $70.96 | $71.91 | $69.74 | 1.29M |
| 2026-06-05 | $70.97 | +0.47% | $70.78 | $72.97 | $69.92 | 937.10K |
| 2026-06-04 | $70.64 | +2.85% | $69.54 | $71.73 | $69.46 | 1.10M |
| 2026-06-03 | $68.68 | +0.66% | $68.07 | $69.35 | $67.51 | 1.12M |
| 2026-06-02 | $68.23 | -7.55% | $72.76 | $73.28 | $68.22 | 1.24M |
| 2026-06-01 | $73.80 | -0.07% | $73.28 | $74.11 | $71.99 | 1.14M |
| 2026-05-29 | $73.85 | +3.94% | $71.63 | $73.96 | $71.60 | 1.21M |
| 2026-05-28 | $71.05 | +0.55% | $70.57 | $71.89 | $68.85 | 725.10K |
| 2026-05-27 | $70.66 | +4.45% | $69.99 | $72.06 | $69.23 | 1.69M |
| 2026-05-26 | $67.65 | -1.69% | $68.86 | $69.24 | $67.17 | 1.00M |