PTC Therapeutics Inc.

50.32
-0.10 (-0.21%)
At close: Feb 20, 2025, 3:59 PM
50.38
0.12%
After-hours: Feb 20, 2025, 04:00 PM EST

PTCT Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 50.18 51.46 49.68 50.43 0.99 2.00% 638,408
Feb 18, 2025 52.50 52.95 49.39 49.44 -2.38 -4.59% 786,415
Feb 14, 2025 50.06 52.00 49.73 51.82 2.15 4.33% 795,600
Feb 13, 2025 49.33 49.98 47.76 49.67 0.74 1.51% 526,800
Feb 12, 2025 47.64 48.99 47.26 48.93 0.29 0.60% 515,200
Feb 11, 2025 49.32 49.65 47.73 48.64 -1.18 -2.37% 666,318
Feb 10, 2025 49.67 50.33 48.84 49.82 0.35 0.71% 889,500
Feb 7, 2025 49.82 50.84 49.17 49.47 -0.32 -0.64% 425,400
Feb 6, 2025 49.95 50.74 49.07 49.79 -0.20 -0.40% 1,288,400
Feb 5, 2025 49.51 50.62 49.20 49.99 0.61 1.24% 911,700
Feb 4, 2025 50.01 51.31 48.60 49.38 -0.63 -1.26% 1,216,719
Feb 3, 2025 45.86 50.45 45.73 50.01 4.13 9.00% 1,413,300
Jan 31, 2025 45.95 47.54 45.52 45.88 -0.27 -0.59% 1,017,100
Jan 30, 2025 45.67 46.52 45.20 46.15 0.93 2.06% 434,734
Jan 29, 2025 45.08 46.42 44.82 45.22 0.03 0.07% 408,800
Jan 28, 2025 46.23 46.23 45.04 45.19 -0.88 -1.91% 390,046
Jan 27, 2025 46.00 47.29 45.05 46.07 -0.38 -0.82% 549,500
Jan 24, 2025 46.00 47.09 44.44 46.45 0.27 0.58% 545,800
Jan 23, 2025 44.86 46.60 44.30 46.18 1.10 2.44% 898,711
Jan 22, 2025 45.31 45.40 43.94 45.08 -0.17 -0.38% 600,200
Jan 21, 2025 44.27 45.28 42.97 45.25 1.41 3.22% 784,600
Jan 17, 2025 43.31 44.55 42.18 43.84 0.76 1.76% 950,037
Jan 16, 2025 42.00 43.16 41.75 43.08 0.81 1.92% 464,060
Jan 15, 2025 42.92 44.32 41.87 42.27 0.46 1.10% 530,931
Jan 14, 2025 43.67 44.69 41.67 41.81 -2.24 -5.09% 920,000
Jan 13, 2025 43.50 44.92 42.35 44.05 0.11 0.25% 685,008
Jan 10, 2025 43.68 45.59 43.63 43.94 -1.10 -2.44% 548,622
Jan 8, 2025 43.99 45.27 43.50 45.04 0.43 0.96% 615,936
Jan 7, 2025 45.85 47.00 44.37 44.61 -1.17 -2.56% 577,703
Jan 6, 2025 46.08 46.71 45.73 45.78 -0.76 -1.63% 456,800
Jan 3, 2025 45.96 46.73 45.83 46.54 0.66 1.44% 501,601
Jan 2, 2025 46.17 47.06 45.47 45.88 0.74 1.64% 474,413
Dec 31, 2024 45.86 46.79 44.71 45.14 -0.63 -1.38% 360,000
Dec 30, 2024 44.70 45.95 44.58 45.77 0.54 1.19% 555,500
Dec 27, 2024 45.34 46.11 44.70 45.23 -0.61 -1.33% 346,600
Dec 26, 2024 45.08 46.22 45.03 45.84 0.49 1.08% 278,521
Dec 24, 2024 45.56 46.15 44.95 45.35 -0.21 -0.46% 185,830
Dec 23, 2024 46.09 46.23 44.52 45.56 -0.68 -1.47% 425,700
Dec 20, 2024 44.77 47.42 44.74 46.24 0.99 2.19% 1,431,601
Dec 19, 2024 45.66 46.56 44.97 45.25 -0.21 -0.46% 575,431
Dec 18, 2024 47.51 48.04 44.30 45.46 -1.56 -3.32% 602,400
Dec 17, 2024 47.77 48.61 46.66 47.02 -1.59 -3.27% 496,899
Dec 16, 2024 46.30 48.77 46.00 48.61 2.24 4.83% 626,117
Dec 13, 2024 49.34 49.35 46.33 46.37 -0.99 -2.09% 666,216
Dec 12, 2024 49.52 49.89 47.03 47.36 -2.31 -4.65% 622,576
Dec 11, 2024 50.00 50.20 49.06 49.67 -0.32 -0.64% 471,100
Dec 10, 2024 50.00 51.74 49.44 49.99 1.93 4.02% 859,735
Dec 9, 2024 47.54 48.55 46.66 48.06 0.02 0.04% 887,800
Dec 6, 2024 48.00 49.44 47.88 48.04 -0.36 -0.74% 481,900
Dec 5, 2024 48.53 49.50 47.75 48.40 -1.46 -2.93% 596,832

Create Price Alert on PTCT

Your price alert will notify you when the stock price is above 50.32.

Add to Watchlist