Skip to main content

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

48.84 -1.00 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 49.97 50.57 48.75 48.84 739,121 -1.00(-2.01%)
Jun 27, 2025 49.59 49.91 49.24 49.84 1,391,637 +0.29(+0.59%)
Jun 26, 2025 49.71 50.50 48.82 49.55 623,045 +0.66(+1.35%)
Jun 25, 2025 49.39 49.44 48.18 48.89 1,026,776 -0.73(-1.47%)
Jun 24, 2025 50.09 50.57 48.94 49.62 1,287,750 +0.02(+0.04%)
Jun 23, 2025 48.83 50.00 48.02 49.60 1,148,752 -0.60(-1.20%)
Jun 20, 2025 50.16 51.21 49.63 50.20 3,444,233 -0.23(-0.46%)
Jun 18, 2025 50.88 51.28 50.21 50.43 657,623 -0.42(-0.83%)
Jun 17, 2025 52.24 52.45 50.64 50.85 1,597,629 -1.02(-1.97%)
Jun 16, 2025 51.04 51.95 49.86 51.87 932,620 +0.61(+1.19%)
Jun 13, 2025 49.47 51.50 49.47 51.26 750,739 +0.28(+0.55%)
Jun 12, 2025 50.84 51.40 50.33 50.98 597,604 +0.16(+0.31%)
Jun 11, 2025 51.93 52.07 50.75 50.82 608,839 -0.92(-1.78%)
Jun 10, 2025 51.69 52.33 51.42 51.74 827,719 +0.05(+0.10%)
Jun 09, 2025 52.90 52.93 51.39 51.69 967,121 -0.44(-0.84%)
Jun 06, 2025 52.24 52.98 51.55 52.13 936,061 +0.40(+0.77%)
Jun 05, 2025 50.84 51.98 50.52 51.73 1,199,019 +0.60(+1.17%)
Jun 04, 2025 51.23 51.57 50.43 51.13 1,170,859 +0.44(+0.87%)
Jun 03, 2025 48.86 51.38 48.28 50.69 1,420,584 +1.86(+3.81%)
Jun 02, 2025 49.01 49.66 48.12 48.83 1,212,671 +0.31(+0.64%)
May 30, 2025 48.91 49.09 48.02 48.52 790,860 -0.37(-0.76%)
May 29, 2025 48.03 49.15 47.54 48.89 777,100 +1.61(+3.41%)
May 28, 2025 47.89 48.19 47.15 47.28 717,143 -0.58(-1.21%)
May 27, 2025 47.43 49.12 46.11 47.86 1,619,951 +1.93(+4.20%)
May 23, 2025 44.54 46.01 44.54 45.93 782,553 +0.41(+0.90%)
May 22, 2025 45.81 46.35 45.20 45.52 590,738 -0.69(-1.49%)
May 21, 2025 46.91 47.48 45.72 46.21 776,100 -0.99(-2.10%)
May 20, 2025 46.79 47.96 46.51 47.20 635,766 +0.24(+0.51%)
May 19, 2025 45.40 47.48 44.32 46.96 798,144 +0.95(+2.06%)
May 16, 2025 44.04 46.19 44.04 46.01 1,556,085 +0.70(+1.54%)
May 15, 2025 46.30 46.82 45.16 45.31 2,218,927 -1.44(-3.08%)
May 14, 2025 46.36 47.49 45.79 46.75 1,243,539 +0.36(+0.78%)
May 13, 2025 46.04 46.65 45.52 46.39 1,093,746 +0.38(+0.83%)
May 12, 2025 45.41 46.66 44.86 46.01 1,691,926 +1.78(+4.02%)
May 09, 2025 44.29 46.03 43.95 44.23 1,538,330 +1.72(+4.05%)
May 08, 2025 40.72 43.23 39.53 42.51 2,128,395 +1.75(+4.29%)
May 07, 2025 39.40 40.92 37.94 40.76 3,228,758 +4.57(+12.63%)
May 06, 2025 40.01 40.81 35.95 36.19 4,191,330 -4.46(-10.97%)
May 05, 2025 39.44 42.12 38.76 40.65 4,201,065 -9.30(-18.62%)
May 02, 2025 49.88 50.43 49.03 49.95 984,809 +0.43(+0.87%)
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 Of Service.