PTC Therapeutics Inc.
42.37
0.56 (1.34%)
At close: Jan 15, 2025, 11:14 AM

PTCT Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 43.67 44.69 41.67 41.81 -2.24 -5.09% 919,869
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
Dec 4, 2024 49.89 51.62 49.41 49.86 -0.43 -0.86% 941,548
Dec 3, 2024 53.33 54.16 49.28 50.29 -1.78 -3.42% 1,497,070
Dec 2, 2024 52.08 52.97 49.19 52.07 8.19 18.66% 3,542,300
Nov 29, 2024 44.77 45.38 43.18 43.88 -1.23 -2.73% 428,800
Nov 27, 2024 47.00 47.23 44.20 45.11 -0.90 -1.96% 789,522
Nov 26, 2024 43.54 47.24 43.25 46.01 3.02 7.02% 1,511,900
Nov 25, 2024 43.81 44.85 42.94 42.99 -0.24 -0.56% 745,874
Nov 22, 2024 43.03 44.10 42.74 43.23 0.34 0.79% 548,739
Nov 21, 2024 42.09 43.41 41.21 42.89 0.93 2.22% 599,104
Nov 20, 2024 39.38 42.79 38.26 41.96 2.60 6.61% 723,038
Nov 19, 2024 39.36 40.06 38.71 39.36 0.13 0.33% 819,313
Nov 18, 2024 39.14 39.86 38.65 39.23 0.00 0.00% 442,620
Nov 15, 2024 42.74 42.74 38.94 39.23 -3.15 -7.43% 1,035,200
Nov 14, 2024 44.28 44.28 41.95 42.38 -1.65 -3.75% 658,200
Nov 13, 2024 44.68 45.65 43.55 44.03 -0.59 -1.32% 648,536
Nov 12, 2024 44.28 44.87 43.48 44.62 -0.25 -0.56% 756,183
Nov 11, 2024 44.46 46.98 44.46 44.87 0.59 1.33% 1,160,646
Nov 8, 2024 45.64 46.55 43.64 44.28 1.32 3.07% 1,019,400
Nov 7, 2024 43.33 44.56 42.82 42.96 -0.22 -0.51% 724,700
Nov 6, 2024 42.49 43.27 41.70 43.18 2.31 5.65% 1,007,928
Nov 5, 2024 40.36 41.08 39.89 40.87 0.48 1.19% 354,809
Nov 4, 2024 39.99 41.32 39.41 40.39 -0.08 -0.20% 525,928
Nov 1, 2024 39.97 40.75 39.64 40.47 0.55 1.38% 528,736
Oct 31, 2024 40.49 41.07 39.70 39.92 -0.74 -1.82% 465,500

Create Price Alert on PTCT

Your price alert will notify you when the stock price is above 42.37.

Add to Watchlist