PTC Therapeutics Inc. (PTCT)
47.03
-3.93 (-7.71%)
At close: Apr 01, 2025, 3:02 PM
PTC Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 52.89 | 52.89 | 45.40 | 50.96 | -3.28 | -6.05% | 1,897,756 |
| Mar 28, 2025 | 54.09 | 55.29 | 53.53 | 54.24 | -0.75 | -1.36% | 604,905 |
| Mar 27, 2025 | 55.79 | 56.00 | 54.86 | 54.99 | -0.32 | -0.58% | 403,200 |
| Mar 26, 2025 | 56.20 | 56.20 | 54.26 | 55.31 | -0.96 | -1.71% | 613,300 |
| Mar 25, 2025 | 56.88 | 56.95 | 55.57 | 56.27 | -0.76 | -1.33% | 1,242,900 |
| Mar 24, 2025 | 57.97 | 57.97 | 56.14 | 57.03 | -0.11 | -0.19% | 1,003,509 |
| Mar 21, 2025 | 56.25 | 57.34 | 55.73 | 57.14 | 0.51 | 0.90% | 1,038,038 |
| Mar 20, 2025 | 56.40 | 57.56 | 56.23 | 56.63 | -0.35 | -0.61% | 460,000 |
| Mar 19, 2025 | 55.09 | 57.42 | 55.00 | 56.98 | 1.51 | 2.72% | 640,800 |
| Mar 18, 2025 | 56.54 | 57.20 | 55.11 | 55.47 | -1.70 | -2.97% | 606,500 |
| Mar 17, 2025 | 54.17 | 58.38 | 54.06 | 57.17 | 2.67 | 4.90% | 828,127 |
| Mar 14, 2025 | 53.50 | 55.65 | 53.09 | 54.50 | 1.74 | 3.30% | 861,900 |
| Mar 13, 2025 | 52.89 | 54.65 | 51.93 | 52.76 | -0.85 | -1.59% | 613,300 |
| Mar 12, 2025 | 53.00 | 53.76 | 52.26 | 53.61 | 1.02 | 1.94% | 837,400 |
| Mar 11, 2025 | 53.12 | 53.19 | 50.65 | 52.59 | 0.10 | 0.19% | 860,715 |
| Mar 10, 2025 | 52.00 | 53.82 | 51.73 | 52.49 | -0.10 | -0.19% | 1,130,319 |
| Mar 7, 2025 | 52.92 | 53.79 | 51.59 | 52.59 | -0.21 | -0.40% | 1,214,000 |
| Mar 6, 2025 | 51.42 | 52.83 | 50.29 | 52.80 | 0.87 | 1.68% | 801,738 |
| Mar 5, 2025 | 51.66 | 52.47 | 50.93 | 51.93 | 0.13 | 0.25% | 881,249 |
| Mar 4, 2025 | 52.32 | 52.75 | 49.95 | 51.80 | -1.07 | -2.02% | 1,076,900 |
| Mar 3, 2025 | 55.26 | 55.60 | 52.52 | 52.87 | -2.39 | -4.33% | 1,001,000 |
| Feb 28, 2025 | 45.45 | 55.41 | 44.31 | 55.26 | 4.69 | 9.27% | 1,921,417 |
| Feb 27, 2025 | 50.79 | 52.60 | 50.47 | 50.57 | -0.39 | -0.77% | 947,309 |
| Feb 26, 2025 | 50.84 | 51.75 | 49.78 | 50.96 | 0.60 | 1.19% | 481,519 |
| Feb 25, 2025 | 50.02 | 50.58 | 48.54 | 50.36 | 0.34 | 0.68% | 639,216 |
| Feb 24, 2025 | 50.47 | 51.00 | 49.53 | 50.02 | -0.67 | -1.32% | 524,331 |
| Feb 21, 2025 | 50.73 | 51.18 | 50.03 | 50.69 | 0.31 | 0.62% | 423,037 |
| Feb 20, 2025 | 50.33 | 50.67 | 49.57 | 50.38 | -0.05 | -0.10% | 497,130 |
| Feb 19, 2025 | 50.18 | 51.46 | 49.68 | 50.43 | 0.99 | 2.00% | 639,035 |
| 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 |