PTC Therapeutics, Inc. PTCT
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$64,34-0,45 (-%0,69)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $64,36 | -%0,65 | $64,70 | $65,56 | $63,40 | 438,41K |
| 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 |