PTC Therapeutics Inc. (PTCT)
NASDAQ: PTCT
· Real-Time Price · USD
48.59
-0.11 (-0.23%)
At close: Aug 15, 2025, 12:40 PM
PTCT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 47.58 | 49.45 | 47.35 | 48.70 | 48.70 | 1.10% | 1,353,401 |
Aug 13, 2025 | 45.75 | 49.10 | 45.43 | 48.17 | 48.17 | 6.41% | 1,801,200 |
Aug 12, 2025 | 43.32 | 45.99 | 43.32 | 45.27 | 45.27 | 4.55% | 1,161,800 |
Aug 11, 2025 | 45.43 | 46.43 | 43.18 | 43.30 | 43.30 | -4.58% | 1,506,165 |
Aug 8, 2025 | 45.00 | 48.36 | 45.00 | 45.38 | 45.38 | -9.89% | 2,363,023 |
Aug 7, 2025 | 51.92 | 51.97 | 50.18 | 50.36 | 50.36 | -1.95% | 870,169 |
Aug 6, 2025 | 51.30 | 51.38 | 50.18 | 51.36 | 51.36 | 0.49% | 633,800 |
Aug 5, 2025 | 52.06 | 52.45 | 50.70 | 51.11 | 51.11 | -2.18% | 1,114,300 |
Aug 4, 2025 | 52.33 | 52.86 | 51.35 | 52.25 | 52.25 | 0.23% | 1,012,506 |
Aug 1, 2025 | 51.80 | 52.40 | 50.67 | 52.13 | 52.13 | 0.04% | 1,020,623 |
Jul 31, 2025 | 50.69 | 52.70 | 50.36 | 52.11 | 52.11 | 2.30% | 2,303,625 |
Jul 30, 2025 | 49.33 | 51.65 | 49.33 | 50.94 | 50.94 | 3.35% | 1,935,495 |
Jul 29, 2025 | 47.50 | 50.49 | 46.49 | 49.29 | 49.29 | 11.16% | 2,979,707 |
Jul 28, 2025 | 44.82 | 45.37 | 44.15 | 44.34 | 44.34 | -0.89% | 994,400 |
Jul 25, 2025 | 45.69 | 45.80 | 44.42 | 44.74 | 44.74 | -3.41% | 1,287,700 |
Jul 24, 2025 | 46.83 | 47.61 | 46.28 | 46.32 | 46.32 | -1.61% | 783,700 |
Jul 23, 2025 | 46.46 | 47.10 | 45.83 | 47.08 | 47.08 | 1.49% | 729,900 |
Jul 22, 2025 | 47.96 | 48.23 | 45.91 | 46.39 | 46.39 | -3.07% | 1,109,200 |
Jul 21, 2025 | 47.66 | 48.69 | 47.17 | 47.86 | 47.86 | 0.48% | 515,138 |
Jul 18, 2025 | 48.88 | 49.09 | 47.23 | 47.63 | 47.63 | -1.85% | 628,600 |