NasdaqGS - Delayed Quote USD

PTC Therapeutics, Inc. (PTCT)

25.32 +0.63 (+2.55%)
At close: 4:00 PM EDT
25.32 0.00 (0.00%)
After hours: 4:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 24.59 25.55 24.59 25.32 25.32 3,931,888
Apr 18, 2024 25.13 25.28 24.47 24.69 24.69 820,100
Apr 17, 2024 25.50 25.50 24.79 25.16 25.16 665,600
Apr 16, 2024 25.42 26.32 25.14 25.29 25.29 712,700
Apr 15, 2024 26.42 26.78 25.39 25.68 25.68 962,600
Apr 12, 2024 27.58 28.00 26.11 26.42 26.42 736,800
Apr 11, 2024 27.45 27.82 26.66 27.40 27.40 621,300
Apr 10, 2024 26.57 27.34 26.30 26.91 26.91 533,500
Apr 9, 2024 26.95 27.72 26.72 27.60 27.60 442,300
Apr 8, 2024 27.12 27.43 26.54 26.88 26.88 477,900
Apr 5, 2024 27.31 27.72 26.46 27.02 27.02 526,000
Apr 4, 2024 29.13 29.42 27.72 27.82 27.82 504,100
Apr 3, 2024 28.13 29.14 27.70 29.00 29.00 716,900
Apr 2, 2024 28.05 28.96 27.60 28.40 28.40 727,700
Apr 1, 2024 29.01 29.01 27.95 28.59 28.59 733,600
Mar 28, 2024 29.48 29.83 29.00 29.09 29.09 1,084,000
Mar 27, 2024 28.18 29.85 27.91 29.44 29.44 436,900
Mar 26, 2024 29.38 29.47 27.92 27.96 27.96 631,400
Mar 25, 2024 29.00 29.76 28.29 28.86 28.86 363,800
Mar 22, 2024 30.20 30.46 29.05 29.09 29.09 462,800
Mar 21, 2024 29.97 30.94 29.42 30.17 30.17 697,600
Mar 20, 2024 30.66 30.67 29.00 29.51 29.51 782,900
Mar 19, 2024 28.93 30.81 28.50 30.43 30.43 725,400
Mar 18, 2024 29.43 29.84 28.57 29.01 29.01 690,700
Mar 15, 2024 28.79 29.92 28.71 29.55 29.55 2,231,600
Mar 14, 2024 30.36 30.36 28.25 28.89 28.89 881,800
Mar 13, 2024 31.72 32.23 30.58 30.79 30.79 820,000
Mar 12, 2024 30.63 31.74 30.11 31.69 31.69 760,900
Mar 11, 2024 31.19 31.66 30.57 30.70 30.70 906,600
Mar 8, 2024 31.34 31.65 30.55 31.16 31.16 616,200
Mar 7, 2024 31.17 31.28 30.60 30.76 30.76 654,000
Mar 6, 2024 31.87 31.90 30.17 30.88 30.88 740,900
Mar 5, 2024 30.71 31.58 30.25 31.30 31.30 779,500
Mar 4, 2024 32.71 32.77 30.08 30.98 30.98 1,151,600
Mar 1, 2024 26.50 32.90 25.40 31.95 31.95 2,092,100
Feb 29, 2024 28.87 28.94 27.79 28.19 28.19 1,529,100
Feb 28, 2024 28.18 28.92 27.98 28.20 28.20 780,000
Feb 27, 2024 28.43 28.66 27.61 28.31 28.31 823,200
Feb 26, 2024 27.02 28.46 26.83 27.95 27.95 773,400
Feb 23, 2024 26.01 27.75 25.75 27.07 27.07 861,900
Feb 22, 2024 25.82 26.61 25.52 26.04 26.04 589,100
Feb 21, 2024 25.94 26.18 25.34 25.94 25.94 652,400
Feb 20, 2024 25.71 26.36 25.31 25.98 25.98 711,000
Feb 16, 2024 25.42 26.35 25.13 25.91 25.91 1,078,900
Feb 15, 2024 25.34 25.87 25.18 25.69 25.69 838,000
Feb 14, 2024 24.34 25.38 24.29 25.04 25.04 1,265,800
Feb 13, 2024 24.85 25.10 23.58 24.15 24.15 1,408,400
Feb 12, 2024 25.69 25.97 25.43 25.92 25.92 918,900
Feb 9, 2024 25.41 25.75 25.22 25.51 25.51 630,500
Feb 8, 2024 25.31 25.67 24.88 25.25 25.25 573,300
Feb 7, 2024 26.74 26.74 25.18 25.24 25.24 661,500
Feb 6, 2024 24.95 26.89 24.69 26.79 26.79 1,098,100
Feb 5, 2024 24.78 25.18 23.94 25.07 25.07 756,500
Feb 2, 2024 25.47 25.84 24.79 25.18 25.18 745,400
Feb 1, 2024 26.24 26.34 25.22 26.03 26.03 760,600
Jan 31, 2024 26.52 27.35 26.01 26.09 26.09 940,400
Jan 30, 2024 28.13 28.13 26.44 26.56 26.56 902,600
Jan 29, 2024 27.13 28.50 25.79 28.16 28.16 928,500
Jan 26, 2024 25.71 27.21 25.10 27.05 27.05 2,864,600
Jan 25, 2024 27.23 28.09 26.53 26.66 26.66 1,052,300
Jan 24, 2024 28.36 28.65 27.18 27.21 27.21 562,500
Jan 23, 2024 27.79 28.19 27.33 27.96 27.96 667,900
Jan 22, 2024 27.29 27.91 27.00 27.27 27.27 1,105,400
Jan 19, 2024 27.37 27.57 26.16 27.06 27.06 4,177,600
Jan 18, 2024 27.99 28.35 27.00 27.33 27.33 1,110,900
Jan 17, 2024 28.50 28.81 27.16 28.10 28.10 887,100
Jan 16, 2024 27.13 28.73 26.99 28.62 28.62 1,192,800
Jan 12, 2024 29.23 29.55 27.15 27.33 27.33 762,600
Jan 11, 2024 28.45 29.03 27.96 28.77 28.77 1,197,500
Jan 10, 2024 28.51 29.36 27.90 28.85 28.85 912,800
Jan 9, 2024 29.32 30.00 28.57 28.71 28.71 1,330,300
Jan 8, 2024 27.81 30.00 27.07 29.99 29.99 1,384,900
Jan 5, 2024 27.50 27.98 26.86 27.90 27.90 849,200
Jan 4, 2024 27.44 28.33 27.44 28.09 28.09 1,269,200
Jan 3, 2024 27.68 27.94 27.00 27.23 27.23 1,019,500
Jan 2, 2024 27.04 28.49 27.00 28.04 28.04 976,800
Dec 29, 2023 28.53 28.53 27.25 27.56 27.56 1,216,500
Dec 28, 2023 29.17 29.35 28.07 28.58 28.58 868,800
Dec 27, 2023 28.54 29.41 28.19 29.37 29.37 797,700
Dec 26, 2023 28.02 28.89 27.91 28.49 28.49 671,400
Dec 22, 2023 28.64 29.23 27.54 27.61 27.61 922,400
Dec 21, 2023 27.64 28.73 27.64 28.42 28.42 1,083,100
Dec 20, 2023 27.59 28.30 26.95 27.04 27.04 1,148,400
Dec 19, 2023 26.45 27.98 26.31 27.60 27.60 1,561,800
Dec 18, 2023 28.08 28.32 27.26 27.52 27.52 1,036,100
Dec 15, 2023 28.48 30.11 27.91 28.39 28.39 4,132,600
Dec 14, 2023 28.65 29.15 26.85 27.60 27.60 1,769,400
Dec 13, 2023 26.05 28.01 26.05 27.91 27.91 966,800
Dec 12, 2023 25.87 26.37 25.25 26.11 26.11 547,700
Dec 11, 2023 26.61 26.91 25.79 25.83 25.83 1,056,700
Dec 8, 2023 26.28 26.99 25.82 26.39 26.39 797,400
Dec 7, 2023 26.30 26.44 25.70 26.28 26.28 860,400
Dec 6, 2023 25.09 26.41 24.40 25.87 25.87 854,800
Dec 5, 2023 24.71 25.30 24.63 24.94 24.94 887,600
Dec 4, 2023 24.08 25.20 24.01 25.08 25.08 1,109,700
Dec 1, 2023 22.96 24.15 22.47 23.99 23.99 1,117,700
Nov 30, 2023 23.11 23.84 22.80 23.02 23.02 1,036,200
Nov 29, 2023 22.10 23.52 21.92 22.96 22.96 1,133,300
Nov 28, 2023 21.38 21.98 21.10 21.89 21.89 1,010,800
Nov 27, 2023 21.43 21.67 20.75 21.48 21.48 695,800
Nov 24, 2023 21.66 22.32 21.57 21.67 21.67 265,800
Nov 22, 2023 22.15 22.34 21.43 21.62 21.62 693,400
Nov 21, 2023 22.00 22.25 21.58 21.85 21.85 920,800
Nov 20, 2023 20.58 22.21 20.50 22.17 22.17 1,020,000
Nov 17, 2023 20.21 20.56 19.80 20.46 20.46 776,800
Nov 16, 2023 20.76 20.95 19.75 20.00 20.00 1,030,900
Nov 15, 2023 20.27 21.71 20.07 20.77 20.77 971,600
Nov 14, 2023 19.05 20.34 19.05 20.33 20.33 1,118,400
Nov 13, 2023 18.53 18.69 18.15 18.53 18.53 1,062,600
Nov 10, 2023 18.92 18.97 18.28 18.54 18.54 756,100
Nov 9, 2023 19.72 19.72 18.53 18.72 18.72 965,400
Nov 8, 2023 20.25 20.25 19.43 19.60 19.60 744,200
Nov 7, 2023 19.52 20.40 18.96 20.26 20.26 1,135,500
Nov 6, 2023 19.52 19.65 18.95 19.43 19.43 1,824,200
Nov 3, 2023 18.32 19.84 18.14 19.53 19.53 2,373,500
Nov 2, 2023 18.60 18.84 17.53 18.07 18.07 1,674,800
Nov 1, 2023 18.70 18.70 17.86 18.45 18.45 1,750,400
Oct 31, 2023 18.55 18.85 17.81 18.75 18.75 1,851,800
Oct 30, 2023 18.58 19.60 18.52 18.74 18.74 1,819,400
Oct 27, 2023 19.36 19.95 18.03 18.51 18.51 4,879,900
Oct 26, 2023 23.46 24.07 23.00 23.95 23.95 1,025,800
Oct 25, 2023 22.91 23.42 22.90 23.28 23.28 1,187,800
Oct 24, 2023 23.09 23.41 22.67 23.22 23.22 757,000
Oct 23, 2023 22.78 23.67 22.48 22.77 22.77 1,477,900
Oct 20, 2023 23.70 23.73 22.62 23.21 23.21 1,896,000
Oct 19, 2023 21.21 25.28 21.00 23.57 23.57 5,179,100
Oct 18, 2023 20.58 20.87 20.05 20.50 20.50 795,900
Oct 17, 2023 19.89 20.98 19.89 20.61 20.61 1,267,700
Oct 16, 2023 20.42 20.58 19.74 20.02 20.02 983,900
Oct 13, 2023 20.51 20.51 19.70 20.39 20.39 1,145,100
Oct 12, 2023 22.00 22.00 20.20 20.51 20.51 1,707,900
Oct 11, 2023 22.51 22.73 21.71 22.14 22.14 761,800
Oct 10, 2023 21.31 22.61 21.31 22.47 22.47 3,861,200
Oct 9, 2023 21.48 21.70 21.11 21.35 21.35 2,174,400
Oct 6, 2023 21.03 22.00 20.90 21.60 21.60 1,177,900
Oct 5, 2023 21.25 22.22 21.25 22.20 22.20 1,483,800
Oct 4, 2023 20.41 21.25 20.17 21.20 21.20 1,644,100
Oct 3, 2023 21.21 21.35 20.40 20.43 20.43 1,569,200
Oct 2, 2023 22.31 22.31 21.03 21.24 21.24 1,329,400
Sep 29, 2023 22.96 23.37 22.22 22.41 22.41 767,700
Sep 28, 2023 23.20 23.27 22.34 22.66 22.66 1,069,900
Sep 27, 2023 22.75 23.55 22.49 23.27 23.27 1,280,000
Sep 26, 2023 22.68 23.65 22.03 22.60 22.60 1,736,300
Sep 25, 2023 23.83 23.88 22.43 22.56 22.56 1,585,100
Sep 22, 2023 24.64 24.97 23.87 23.92 23.92 1,514,700
Sep 21, 2023 25.33 25.77 24.32 24.82 24.82 1,474,300
Sep 20, 2023 25.72 26.89 25.43 25.53 25.53 1,336,500
Sep 19, 2023 23.61 25.70 23.57 25.68 25.68 1,893,100
Sep 18, 2023 25.16 25.17 23.83 24.28 24.28 4,077,600
Sep 15, 2023 25.49 27.53 24.43 26.26 26.26 6,787,900
Sep 14, 2023 38.82 38.94 35.46 37.39 37.39 2,215,400
Sep 13, 2023 40.26 40.86 37.25 38.62 38.62 2,335,500
Sep 12, 2023 40.00 40.48 39.31 40.38 40.38 324,000
Sep 11, 2023 40.94 41.27 39.98 40.19 40.19 435,400
Sep 8, 2023 41.80 41.80 40.95 40.97 40.97 317,000
Sep 7, 2023 40.14 41.93 40.00 41.80 41.80 594,300
Sep 6, 2023 38.93 40.30 38.93 40.28 40.28 362,000
Sep 5, 2023 40.02 40.02 38.64 38.93 38.93 406,600
Sep 1, 2023 39.66 40.28 39.64 40.08 40.08 380,800
Aug 31, 2023 40.55 40.63 39.47 39.50 39.50 352,800
Aug 30, 2023 40.87 40.99 40.08 40.53 40.53 348,600
Aug 29, 2023 39.80 41.26 39.66 40.78 40.78 351,800
Aug 28, 2023 39.49 40.03 39.16 40.02 40.02 307,100
Aug 25, 2023 39.16 39.87 38.63 39.72 39.72 251,500
Aug 24, 2023 39.41 39.74 38.44 39.00 39.00 361,400
Aug 23, 2023 39.42 40.72 39.42 39.53 39.53 407,100
Aug 22, 2023 39.86 40.09 39.33 39.40 39.40 306,900
Aug 21, 2023 39.28 39.97 38.48 39.80 39.80 505,700
Aug 18, 2023 39.68 40.82 39.37 39.42 39.42 628,700
Aug 17, 2023 40.52 40.58 39.76 40.00 40.00 342,700
Aug 16, 2023 41.21 41.24 40.11 40.37 40.37 400,600
Aug 15, 2023 41.35 41.97 40.71 41.26 41.26 439,500
Aug 14, 2023 40.99 41.91 40.58 41.61 41.61 494,500
Aug 11, 2023 40.64 42.14 40.64 41.68 41.68 700,800
Aug 10, 2023 39.90 41.07 39.75 40.64 40.64 400,100
Aug 9, 2023 39.19 40.10 38.71 39.85 39.85 334,200
Aug 8, 2023 37.87 39.17 37.57 39.02 39.02 559,500
Aug 7, 2023 38.67 38.77 37.74 37.97 37.97 815,600
Aug 4, 2023 41.09 41.15 38.49 38.71 38.71 778,200
Aug 3, 2023 39.83 41.08 39.66 40.32 40.32 659,500
Aug 2, 2023 40.08 41.45 39.87 40.20 40.20 347,200
Aug 1, 2023 40.51 40.76 39.81 40.67 40.67 497,200
Jul 31, 2023 41.03 41.50 39.90 40.34 40.34 711,500
Jul 28, 2023 39.08 41.58 39.08 40.93 40.93 953,300
Jul 27, 2023 40.31 40.31 38.57 38.74 38.74 522,200
Jul 26, 2023 38.93 40.23 38.60 39.92 39.92 583,100
Jul 25, 2023 38.56 39.18 37.95 38.82 38.82 2,619,000
Jul 24, 2023 39.80 39.80 38.48 38.67 38.67 447,400
Jul 21, 2023 39.47 39.98 39.23 39.52 39.52 717,300
Jul 20, 2023 39.99 40.24 38.83 39.15 39.15 521,700
Jul 19, 2023 39.52 40.62 39.52 40.02 40.02 634,600
Jul 18, 2023 38.55 40.10 38.31 39.51 39.51 723,600
Jul 17, 2023 39.42 39.83 38.64 38.67 38.67 617,900
Jul 14, 2023 39.80 39.81 39.02 39.18 39.18 528,600
Jul 13, 2023 40.41 40.41 39.67 39.82 39.82 535,800
Jul 12, 2023 40.90 40.90 39.84 40.15 40.15 746,200
Jul 11, 2023 40.00 40.37 38.61 40.22 40.22 565,900
Jul 10, 2023 41.20 41.45 40.17 40.27 40.27 756,100
Jul 7, 2023 42.16 42.63 41.15 41.21 41.21 391,400
Jul 6, 2023 41.52 42.07 40.97 41.99 41.99 549,900
Jul 5, 2023 41.38 41.93 41.10 41.79 41.79 581,700
Jul 3, 2023 40.68 41.89 40.66 41.41 41.41 324,200
Jun 30, 2023 40.99 42.14 39.66 40.67 40.67 1,164,500
Jun 29, 2023 41.56 41.56 40.78 41.23 41.23 509,100
Jun 28, 2023 41.55 41.92 40.92 41.50 41.50 421,700
Jun 27, 2023 40.40 41.16 40.12 41.13 41.13 980,700
Jun 26, 2023 41.38 41.58 40.30 40.40 40.40 726,900
Jun 23, 2023 41.51 42.23 41.23 41.48 41.48 1,047,000
Jun 22, 2023 42.88 43.31 41.87 41.92 41.92 490,600
Jun 21, 2023 42.58 44.66 41.28 43.06 43.06 1,543,400
Jun 20, 2023 42.77 43.33 41.65 41.93 41.93 824,400
Jun 16, 2023 44.11 44.26 42.53 43.03 43.03 1,969,800
Jun 15, 2023 42.79 44.01 42.49 43.49 43.49 508,900
Jun 14, 2023 44.17 44.56 42.46 43.01 43.01 639,400
Jun 13, 2023 43.22 44.29 42.96 44.07 44.07 893,000
Jun 12, 2023 43.22 44.46 42.97 43.35 43.35 636,300
Jun 9, 2023 42.42 43.42 42.07 43.00 43.00 484,100
Jun 8, 2023 43.37 44.04 42.49 42.56 42.56 567,600
Jun 7, 2023 44.86 45.68 43.28 43.58 43.58 507,600
Jun 6, 2023 42.72 45.40 42.54 45.01 45.01 752,500
Jun 5, 2023 43.83 43.92 42.26 42.57 42.57 599,400
Jun 2, 2023 44.05 44.40 43.06 44.12 44.12 678,200
Jun 1, 2023 41.97 44.22 41.37 43.50 43.50 819,900
May 31, 2023 41.30 42.35 40.90 41.97 41.97 1,032,600
May 30, 2023 42.49 43.06 41.03 41.16 41.16 854,300
May 26, 2023 43.25 44.02 42.28 42.66 42.66 1,076,800
May 25, 2023 46.76 46.76 42.84 43.46 43.46 1,671,000
May 24, 2023 45.99 48.63 42.23 46.95 46.95 5,831,800
May 23, 2023 58.90 59.75 58.19 58.41 58.41 782,200
May 22, 2023 58.39 59.84 58.18 59.10 59.10 633,300
May 19, 2023 58.95 59.44 57.93 58.37 58.37 719,200
May 18, 2023 58.69 59.25 57.16 58.13 58.13 865,300
May 17, 2023 55.18 58.58 54.63 58.29 58.29 1,432,500
May 16, 2023 54.60 54.60 53.03 54.20 54.20 394,800
May 15, 2023 54.99 56.12 54.75 55.30 55.30 634,000
May 12, 2023 55.06 56.06 54.61 54.68 54.68 470,000
May 11, 2023 56.70 57.42 54.34 54.80 54.80 840,700
May 10, 2023 56.50 57.24 55.36 56.88 56.88 589,300
May 9, 2023 55.11 56.68 55.01 55.94 55.94 488,500
May 8, 2023 56.00 56.00 54.99 55.55 55.55 472,000
May 5, 2023 56.07 56.72 55.22 55.82 55.82 1,250,300
May 4, 2023 55.20 55.96 54.02 55.86 55.86 682,300
May 3, 2023 55.06 55.89 54.63 55.41 55.41 1,129,300
May 2, 2023 54.98 55.99 53.20 54.97 54.97 1,088,700
May 1, 2023 55.01 56.24 54.18 55.17 55.17 760,900
Apr 28, 2023 55.38 55.98 52.69 55.14 55.14 1,149,500
Apr 27, 2023 52.42 53.00 51.95 52.64 52.64 780,200
Apr 26, 2023 51.02 52.42 51.02 52.24 52.24 731,900
Apr 25, 2023 52.66 52.81 51.04 51.20 51.20 658,900
Apr 24, 2023 55.00 55.48 52.82 52.85 52.85 669,100
Apr 21, 2023 53.75 55.70 53.75 55.13 55.13 940,000
Apr 20, 2023 52.73 54.19 51.93 53.81 53.81 979,700

Related Tickers

AGIO Agios Pharmaceuticals, Inc.
29.53
+0.34%
 
IMCR Immunocore Holdings plc
55.68
+1.72%
 
PRTA Prothena Corporation plc
21.16
+2.87%
 
ENTA Enanta Pharmaceuticals, Inc.
13.32
+0.68%
 
KURA Kura Oncology, Inc.
17.53
-0.85%
 
FOLD Amicus Therapeutics, Inc.
10.61
+2.71%
 
MORF Morphic Holding, Inc.
27.99
+1.74%
 
MGTX MeiraGTx Holdings plc
5.09
+1.60%
 
XENE Xenon Pharmaceuticals Inc.
39.88
-1.07%
 
MLTX MoonLake Immunotherapeutics
42.19
-0.14%