PTC Therapeutics Inc. (PTCT)
NASDAQ: PTCT
· Real-Time Price · USD
57.56
-0.45 (-0.78%)
At close: Sep 05, 2025, 3:42 PM
PTCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 55.65 | 58.05 | 55.14 | 58.01 | 58.01 | 4.43% | 1,846,364 |
| Sep 3, 2025 | 52.88 | 55.72 | 52.43 | 55.55 | 55.55 | 5.95% | 1,758,926 |
| Sep 2, 2025 | 49.47 | 53.06 | 49.38 | 52.43 | 52.43 | 6.28% | 1,780,939 |
| Aug 29, 2025 | 49.82 | 50.53 | 48.96 | 49.33 | 49.33 | -0.92% | 906,924 |
| Aug 28, 2025 | 49.97 | 50.59 | 49.65 | 49.79 | 49.79 | 0.02% | 650,700 |
| Aug 27, 2025 | 49.35 | 50.70 | 48.86 | 49.78 | 49.78 | 0.65% | 768,946 |
| Aug 26, 2025 | 49.40 | 49.67 | 48.28 | 49.46 | 49.46 | 0.32% | 784,516 |
| Aug 25, 2025 | 50.64 | 51.04 | 49.20 | 49.30 | 49.30 | -2.51% | 852,600 |
| Aug 22, 2025 | 49.42 | 51.00 | 48.97 | 50.57 | 50.57 | 3.37% | 1,050,700 |
| Aug 21, 2025 | 48.74 | 49.23 | 48.27 | 48.92 | 48.92 | 0.14% | 681,400 |
| Aug 20, 2025 | 49.38 | 49.99 | 48.09 | 48.85 | 48.85 | -1.49% | 1,124,810 |
| Aug 19, 2025 | 48.98 | 54.24 | 48.97 | 49.59 | 49.59 | -0.42% | 3,236,767 |
| Aug 18, 2025 | 48.60 | 49.94 | 47.94 | 49.80 | 49.80 | 2.01% | 1,872,554 |
| Aug 15, 2025 | 48.86 | 49.22 | 47.97 | 48.82 | 48.82 | 0.25% | 1,385,278 |
| Aug 14, 2025 | 47.58 | 49.45 | 47.35 | 48.70 | 48.70 | 1.10% | 1,355,704 |
| 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 |