Advertisement
Advertisement
U.S. markets open in 5 minutes
Advertisement
Advertisement
Advertisement
Advertisement

PTC Therapeutics, Inc. (PTCT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.37-0.72 (-1.89%)
At close: 4:00PM EDT
36.00 -1.37 (-3.67%)
Pre-Market: 05:47AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202136.3037.4335.6937.3737.371,216,700
Oct 15, 202137.8238.2537.1938.0938.09450,800
Oct 14, 202137.6038.6837.0437.1937.19429,900
Oct 13, 202136.7237.1935.9237.1837.18289,100
Oct 12, 202137.1437.3336.1136.7836.78301,700
Oct 11, 202136.4837.5436.4637.1237.12168,200
Oct 08, 202136.7237.4435.8536.7336.73309,100
Oct 07, 202136.2537.4936.2536.8036.80231,600
Oct 06, 202136.1736.5335.7736.2036.20517,200
Oct 05, 202136.7637.7435.9336.5236.52364,400
Oct 04, 202137.5338.0436.3736.8536.85332,700
Oct 01, 202137.1737.8236.3037.7337.73494,100
Sep 30, 202137.0738.3837.0037.2137.21417,500
Sep 29, 202138.4739.1336.9237.0537.05362,900
Sep 28, 202138.8839.7537.9738.3038.301,075,100
Sep 27, 202139.0439.7138.6738.9238.92660,200
Sep 24, 202139.4239.9538.6939.2939.29734,100
Sep 23, 202142.1042.1037.9739.4839.481,334,500
Sep 22, 202143.6444.2343.3143.8243.82398,600
Sep 21, 202141.7043.9041.6043.5743.57395,300
Sep 20, 202141.8442.7741.4041.5941.59353,300
Sep 17, 202140.9642.7840.2142.6342.631,049,200
Sep 16, 202140.6940.9839.4840.5940.59287,700
Sep 15, 202140.9241.1740.3240.5640.56511,500
Sep 14, 202141.6041.8540.8840.9940.99203,500
Sep 13, 202142.1442.2841.1341.6041.60249,500
Sep 10, 202142.6342.6440.8741.8041.80213,700
Sep 09, 202142.5943.2541.7742.5342.53540,600
Sep 08, 202143.4043.6542.2142.5042.50279,300
Sep 07, 202143.8944.5143.2243.4143.41328,400
Sep 03, 202144.4844.7143.8844.1544.15195,100
Sep 02, 202144.8245.1044.2644.5944.59359,900
Sep 01, 202143.7044.9443.5744.4644.46314,100
Aug 31, 202142.3443.9641.7443.6543.65402,400
Aug 30, 202142.3142.7441.9442.1442.14417,400
Aug 27, 202140.4242.7440.3042.3342.33589,100
Aug 26, 202140.3940.9939.4940.2240.22309,100
Aug 25, 202140.2040.6139.4140.5140.51220,900
Aug 24, 202139.7040.0539.1940.0340.03286,700
Aug 23, 202138.8439.8538.8439.5339.53278,900
Aug 20, 202136.9038.4036.3838.2038.20464,000
Aug 19, 202137.6138.6536.8337.0137.01492,800
Aug 18, 202138.9739.3537.7037.8237.821,597,400
Aug 17, 202138.0039.2537.5739.2339.23286,000
Aug 16, 202139.7640.0138.3538.4438.44311,400
Aug 13, 202139.9840.2439.7640.0140.01296,100
Aug 12, 202140.2240.3139.5839.9739.97366,900
Aug 11, 202140.0840.6839.6040.2240.22229,400
Aug 10, 202139.8840.5139.3540.0740.07345,000
Aug 09, 202140.8940.8939.4939.7539.75261,900
Aug 06, 202139.8040.1439.2139.9239.92496,700
Aug 05, 202138.5440.0238.4339.8939.89277,700
Aug 04, 202138.1739.5838.1738.4838.48326,500
Aug 03, 202138.5938.8637.8538.5438.54224,300
Aug 02, 202138.2639.5038.1538.6838.68290,900
Jul 30, 202139.8639.8637.6638.3338.33442,500
Jul 29, 202139.7240.9338.2338.2438.24450,300
Jul 28, 202139.0939.7138.1439.4639.46907,600
Jul 27, 202140.0040.3938.9339.0339.03486,600
Jul 26, 202141.0141.8440.0340.1440.14332,800
Jul 23, 202142.5042.5041.0841.2241.22236,500
Jul 22, 202142.6043.1441.5642.0842.08315,000
Jul 21, 202143.4243.4242.4242.5042.50248,400
Jul 20, 202142.0243.6841.6943.4743.47424,400
Jul 19, 202142.6043.3241.1941.8941.89409,000
Jul 16, 202143.3943.9943.0343.1743.17252,200
Jul 15, 202142.5343.1641.8242.9842.98205,700
Jul 14, 202143.8043.8042.1642.3642.36296,100
Jul 13, 202143.0944.1942.7643.4243.42424,900
Jul 12, 202144.3744.8543.1243.4943.49295,700
Jul 09, 202144.7145.4344.1644.4744.47318,200
Jul 08, 202143.4045.4642.6744.7444.74396,100
Jul 07, 202143.4944.0842.5144.0444.04370,100
Jul 06, 202143.2443.5342.4243.3543.35211,000
Jul 02, 202143.7843.9342.9143.0943.09254,500
Jul 01, 202142.4943.9441.9643.7643.76476,800
Jun 30, 202142.0242.5041.4542.2742.27496,400
Jun 29, 202143.5743.5741.9642.0242.02369,300
Jun 28, 202143.9644.2143.2043.5343.53305,100
Jun 25, 202144.3744.6943.6143.8643.861,214,800
Jun 24, 202143.3144.2343.3144.1444.14326,800
Jun 23, 202143.6444.1642.8843.4243.42245,400
Jun 22, 202143.5143.5142.2143.2743.27420,500
Jun 21, 202144.5544.7543.3743.6443.64438,000
Jun 18, 202143.5344.8643.3244.6444.64834,700
Jun 17, 202144.2145.1543.3644.2244.22364,900
Jun 16, 202143.8044.3243.2444.2044.20463,700
Jun 15, 202143.9244.1642.7743.8143.81390,500
Jun 14, 202142.8644.3042.8643.9243.92481,900
Jun 11, 202143.0743.4042.4642.9542.95217,600
Jun 10, 202141.9343.3241.5343.1743.17536,000
Jun 09, 202142.1342.6341.5241.8041.80277,400
Jun 08, 202141.9842.5440.7241.8041.80471,800
Jun 07, 202139.3742.2538.4841.8141.81792,000
Jun 04, 202138.6439.4638.5639.1839.18278,900
Jun 03, 202138.5739.1937.7238.4938.49401,900
Jun 02, 202138.7639.3637.9238.7438.74314,900
Jun 01, 202139.2939.2938.1038.8638.86352,900
May 28, 202139.4240.3838.9139.2739.27423,100
May 27, 202139.7839.9938.7439.1639.16420,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement