Skip to main content

Ptc Therapeutics (NQ: PTCT )

23.99 +0.97 (+4.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 22.96 24.15 22.47 23.99 1,117,678 +0.97(+4.21%)
Nov 30, 2023 23.11 23.84 22.80 23.02 1,036,200 +0.06(+0.26%)
Nov 29, 2023 22.10 23.52 21.92 22.96 1,133,270 +1.07(+4.89%)
Nov 28, 2023 21.38 21.98 21.10 21.89 1,010,761 +0.41(+1.91%)
Nov 27, 2023 21.43 21.67 20.75 21.48 701,276 -0.19(-0.88%)
Nov 24, 2023 21.66 22.32 21.57 21.67 265,835 +0.05(+0.23%)
Nov 22, 2023 22.15 22.34 21.43 21.62 693,441 -0.23(-1.05%)
Nov 21, 2023 22.00 22.25 21.57 21.85 920,755 -0.32(-1.44%)
Nov 20, 2023 20.58 22.21 20.50 22.17 1,020,039 +1.71(+8.36%)
Nov 17, 2023 20.21 20.56 19.80 20.46 776,768 +0.46(+2.30%)
Nov 16, 2023 20.76 20.95 19.75 20.00 1,030,916 -0.77(-3.71%)
Nov 15, 2023 20.27 21.71 20.07 20.77 971,612 +0.44(+2.16%)
Nov 14, 2023 19.05 20.34 19.05 20.33 1,118,366 +1.80(+9.71%)
Nov 13, 2023 18.53 18.69 18.15 18.53 1,062,562 -0.01(-0.05%)
Nov 10, 2023 18.92 18.97 18.28 18.54 756,051 -0.18(-0.96%)
Nov 09, 2023 19.72 19.72 18.53 18.72 965,398 -0.88(-4.49%)
Nov 08, 2023 20.25 20.25 19.43 19.60 744,195 -0.66(-3.26%)
Nov 07, 2023 19.52 20.40 18.96 20.26 1,135,499 +0.83(+4.27%)
Nov 06, 2023 19.52 19.65 18.95 19.43 1,824,174 -0.10(-0.51%)
Nov 03, 2023 18.32 19.84 18.14 19.53 2,373,537 +1.46(+8.08%)
Nov 02, 2023 18.60 18.84 17.53 18.07 1,674,842 -0.38(-2.06%)
Nov 01, 2023 18.70 18.70 17.86 18.45 1,750,389 -0.30(-1.60%)
Oct 31, 2023 18.55 18.85 17.81 18.75 1,851,824 +0.01(+0.05%)
Oct 30, 2023 18.58 19.60 18.52 18.74 1,819,550 +0.23(+1.24%)
Oct 27, 2023 19.36 19.95 18.03 18.51 4,887,365 -5.44(-22.71%)
Oct 26, 2023 23.46 24.07 23.00 23.95 1,022,207 +0.67(+2.88%)
Oct 25, 2023 22.91 23.42 22.90 23.28 1,187,807 +0.06(+0.26%)
Oct 24, 2023 23.09 23.41 22.66 23.22 756,968 +0.45(+1.98%)
Oct 23, 2023 22.78 23.67 22.48 22.77 1,477,892 -0.44(-1.90%)
Oct 20, 2023 23.70 23.73 22.62 23.21 1,895,994 -0.36(-1.53%)
Oct 19, 2023 21.21 25.28 21.00 23.57 5,179,079 +3.07(+14.98%)
Oct 18, 2023 20.58 20.87 20.05 20.50 795,879 -0.11(-0.53%)
Oct 17, 2023 19.89 20.98 19.89 20.61 1,267,676 +0.59(+2.95%)
Oct 16, 2023 20.42 20.57 19.74 20.02 983,893 -0.37(-1.81%)
Oct 13, 2023 20.51 20.51 19.70 20.39 1,145,184 -0.12(-0.59%)
Oct 12, 2023 22.00 22.00 20.20 20.51 1,707,933 -1.63(-7.36%)
Oct 11, 2023 22.51 22.73 21.71 22.14 761,795 -0.33(-1.47%)
Oct 10, 2023 21.31 22.61 21.31 22.47 3,861,191 +1.12(+5.25%)
Oct 09, 2023 21.48 21.70 21.11 21.35 2,174,398 -0.29(-1.34%)
Oct 06, 2023 21.03 22.00 20.90 21.64 1,177,905 -0.56(-2.52%)
Oct 05, 2023 21.25 22.22 21.25 22.20 1,483,842 +1.00(+4.72%)
Oct 04, 2023 20.41 21.25 20.17 21.20 1,644,125 +0.77(+3.77%)
Oct 03, 2023 21.21 21.35 20.40 20.43 1,569,177 -0.81(-3.81%)
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.