Skip to main content

PTC Therapeutics, Inc. - Common Stock (NQ: PTCT )

46.24 +0.99 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 44.77 47.42 44.74 46.24 1,431,601 +1.14(+2.53%)
Dec 19, 2024 45.66 46.56 44.97 45.10 337,488 -0.36(-0.79%)
Dec 18, 2024 47.51 48.03 44.30 45.46 602,395 -1.56(-3.32%)
Dec 17, 2024 47.77 48.60 46.66 47.02 496,832 -1.59(-3.27%)
Dec 16, 2024 46.30 48.77 46.00 48.61 653,171 +2.24(+4.83%)
Dec 13, 2024 49.34 49.35 46.33 46.37 666,217 -0.99(-2.09%)
Dec 12, 2024 49.52 49.89 47.03 47.36 622,309 -2.31(-4.65%)
Dec 11, 2024 50.00 50.20 49.06 49.67 471,052 -0.32(-0.64%)
Dec 10, 2024 50.00 51.74 49.44 49.99 859,734 +1.93(+4.02%)
Dec 09, 2024 47.54 48.55 46.66 48.06 887,754 +0.02(+0.04%)
Dec 06, 2024 48.00 49.44 47.88 48.04 481,891 -0.36(-0.74%)
Dec 05, 2024 48.53 49.50 47.75 48.40 596,832 -1.46(-2.93%)
Dec 04, 2024 49.89 51.62 49.41 49.86 941,538 -0.43(-0.86%)
Dec 03, 2024 53.33 54.16 49.28 50.29 1,497,005 -1.78(-3.42%)
Dec 02, 2024 52.08 52.97 49.19 52.07 3,540,354 +8.19(+18.66%)
Nov 29, 2024 44.77 45.38 43.18 43.88 428,781 -1.23(-2.73%)
Nov 27, 2024 47.00 47.23 44.20 45.11 789,522 -0.90(-1.96%)
Nov 26, 2024 43.54 47.24 43.25 46.01 1,498,090 +3.02(+7.02%)
Nov 25, 2024 43.81 44.85 42.94 42.99 745,674 -0.24(-0.56%)
Nov 22, 2024 43.03 44.10 42.74 43.23 548,739 +0.34(+0.79%)
Nov 21, 2024 42.09 43.41 41.21 42.89 599,104 +0.93(+2.22%)
Nov 20, 2024 39.38 42.79 38.26 41.96 723,027 +2.60(+6.61%)
Nov 19, 2024 39.36 40.06 38.71 39.36 817,074 +0.13(+0.33%)
Nov 18, 2024 39.14 39.86 38.65 39.23 442,620 +0.00(+0.00%)
Nov 15, 2024 42.74 42.74 38.94 39.23 1,035,174 -3.15(-7.43%)
Nov 14, 2024 44.28 44.28 41.95 42.38 658,156 -1.65(-3.75%)
Nov 13, 2024 44.68 45.65 43.55 44.03 648,243 -0.59(-1.32%)
Nov 12, 2024 44.28 44.87 43.48 44.62 756,083 -0.25(-0.56%)
Nov 11, 2024 44.46 46.98 44.46 44.87 1,160,640 +0.59(+1.33%)
Nov 08, 2024 45.64 46.55 43.64 44.28 1,019,356 +1.32(+3.07%)
Nov 07, 2024 43.33 44.56 42.82 42.96 724,672 -0.22(-0.51%)
Nov 06, 2024 42.49 43.27 41.70 43.18 1,007,928 +2.31(+5.65%)
Nov 05, 2024 40.36 41.08 39.89 40.87 354,809 +0.48(+1.19%)
Nov 04, 2024 39.99 41.32 39.41 40.39 525,928 -0.08(-0.20%)
Nov 01, 2024 39.97 40.75 39.64 40.47 528,736 +0.55(+1.38%)
Oct 31, 2024 40.49 41.07 39.70 39.92 465,479 -0.74(-1.82%)
Oct 30, 2024 42.93 42.98 40.62 40.66 779,863 -1.84(-4.33%)
Oct 29, 2024 40.30 42.51 40.30 42.50 503,329 +2.02(+4.99%)
Oct 28, 2024 41.25 41.66 40.37 40.48 489,404 -0.27(-0.66%)
Oct 25, 2024 41.75 42.03 40.59 40.75 948,356 -0.65(-1.57%)
Oct 24, 2024 42.70 43.40 41.07 41.40 1,287,179 -1.08(-2.54%)
Oct 23, 2024 38.96 42.61 38.18 42.48 1,177,122 +3.16(+8.04%)
Oct 22, 2024 38.21 40.09 38.21 39.32 653,696 +0.88(+2.29%)
Oct 21, 2024 38.75 39.25 37.65 38.44 515,415 -0.66(-1.69%)
Oct 18, 2024 37.02 39.58 36.82 39.10 572,077 +2.09(+5.65%)
Oct 17, 2024 36.63 37.26 35.51 37.01 1,100,701 +0.31(+0.84%)
Oct 16, 2024 37.76 37.85 36.66 36.70 667,245 -0.86(-2.29%)
Oct 15, 2024 39.00 39.05 37.51 37.56 852,811 -1.58(-4.04%)
Oct 14, 2024 38.51 39.74 38.51 39.14 734,033 +0.14(+0.36%)
Oct 11, 2024 38.48 39.22 38.29 39.00 810,649 +0.51(+1.33%)
Oct 10, 2024 38.71 39.45 38.05 38.49 838,833 -1.45(-3.63%)
Oct 09, 2024 40.71 41.00 39.12 39.94 1,276,921 -0.83(-2.04%)
Oct 08, 2024 35.50 41.81 35.14 40.77 2,188,029 +5.78(+16.52%)
Oct 07, 2024 35.03 35.63 34.57 34.99 379,835 -0.11(-0.31%)
Oct 04, 2024 35.87 36.28 34.77 35.10 287,550 -0.27(-0.76%)
Oct 03, 2024 35.97 36.32 34.65 35.37 544,734 -1.06(-2.91%)
Oct 02, 2024 35.95 37.36 35.91 36.43 736,838 +0.38(+1.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.