Skip to main content

Ptc Therapeutics (NQ: PTCT )

43.44 +0.55 (+1.27%)
Streaming Delayed Price Updated: 12:28 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 37.00 37.57 35.80 36.05 1,238,877 -1.05(-2.83%)
Sep 30, 2024 37.50 37.87 36.83 37.10 1,156,850 -0.46(-1.22%)
Sep 27, 2024 38.06 38.06 37.23 37.56 1,084,164 -0.10(-0.27%)
Sep 26, 2024 36.84 38.62 36.45 37.66 1,161,631 +1.02(+2.78%)
Sep 25, 2024 36.71 37.22 36.35 36.64 446,041 +0.12(+0.33%)
Sep 24, 2024 36.93 36.97 36.26 36.52 551,592 -0.23(-0.63%)
Sep 23, 2024 36.76 37.31 36.29 36.75 490,273 +0.11(+0.30%)
Sep 20, 2024 36.20 37.16 35.22 36.64 1,153,878 +0.48(+1.33%)
Sep 19, 2024 36.36 37.09 35.94 36.16 530,798 +0.68(+1.92%)
Sep 18, 2024 35.12 36.90 34.67 35.48 608,890 +0.41(+1.17%)
Sep 17, 2024 34.00 35.11 33.88 35.07 563,916 +1.30(+3.85%)
Sep 16, 2024 34.18 34.22 33.58 33.77 595,868 -0.22(-0.65%)
Sep 13, 2024 33.19 34.89 33.19 33.99 395,561 +1.29(+3.94%)
Sep 12, 2024 32.25 33.27 31.80 32.70 524,490 +0.43(+1.33%)
Sep 11, 2024 31.63 32.48 30.98 32.27 675,836 +0.73(+2.31%)
Sep 10, 2024 31.38 32.11 31.13 31.54 445,168 +0.12(+0.38%)
Sep 09, 2024 31.59 32.30 31.25 31.42 456,373 -0.12(-0.38%)
Sep 06, 2024 31.64 31.98 30.59 31.54 642,815 -0.06(-0.19%)
Sep 05, 2024 33.67 33.90 30.41 31.60 820,003 -1.99(-5.92%)
Sep 04, 2024 33.66 33.77 32.72 33.59 463,083 +0.18(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.