UK markets close in 5 hours 33 minutes

PTC Therapeutics, Inc. (PTCT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.69-0.47 (-1.87%)
At close: 04:00PM EDT
24.69 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202425.1325.2824.4724.6924.69820,100
17 Apr 202425.5025.5024.7925.1625.16665,600
16 Apr 202425.4226.3225.1425.2925.29712,700
15 Apr 202426.4226.7825.3925.6825.68962,600
12 Apr 202427.5828.0026.1126.4226.42736,800
11 Apr 202427.4527.8226.6627.4027.40621,300
10 Apr 202426.5727.3426.3026.9126.91533,500
09 Apr 202426.9527.7226.7227.6027.60442,300
08 Apr 202427.1227.4326.5426.8826.88477,900
05 Apr 202427.3127.7226.4627.0227.02526,000
04 Apr 202429.1329.4227.7227.8227.82504,100
03 Apr 202428.1329.1427.7029.0029.00716,900
02 Apr 202428.0528.9627.6028.4028.40727,700
01 Apr 202429.0129.0127.9528.5928.59733,600
28 Mar 202429.4829.8329.0029.0929.091,084,000
27 Mar 202428.1829.8527.9129.4429.44436,900
26 Mar 202429.3829.4727.9227.9627.96631,400
25 Mar 202429.0029.7628.2928.8628.86363,800
22 Mar 202430.2030.4629.0529.0929.09462,800
21 Mar 202429.9730.9429.4230.1730.17697,600
20 Mar 202430.6630.6729.0029.5129.51782,900
19 Mar 202428.9330.8128.5030.4330.43725,400
18 Mar 202429.4329.8428.5729.0129.01690,700
15 Mar 202428.7929.9228.7129.5529.552,231,600
14 Mar 202430.3630.3628.2528.8928.89881,800
13 Mar 202431.7232.2330.5830.7930.79820,000
12 Mar 202430.6331.7430.1131.6931.69760,900
11 Mar 202431.1931.6630.5730.7030.70906,600
08 Mar 202431.3431.6530.5531.1631.16616,200
07 Mar 202431.1731.2830.6030.7630.76654,000
06 Mar 202431.8731.9030.1730.8830.88740,900
05 Mar 202430.7131.5830.2531.3031.30779,500
04 Mar 202432.7132.7730.0830.9830.981,151,600
01 Mar 202426.5032.9025.4031.9531.952,092,100
29 Feb 202428.8728.9427.7928.1928.191,529,100
28 Feb 202428.1828.9227.9828.2028.20780,000
27 Feb 202428.4328.6627.6128.3128.31823,200
26 Feb 202427.0228.4626.8327.9527.95773,400
23 Feb 202426.0127.7525.7527.0727.07861,900
22 Feb 202425.8226.6125.5226.0426.04589,100
21 Feb 202425.9426.1825.3425.9425.94652,400
20 Feb 202425.7126.3625.3125.9825.98711,000
16 Feb 202425.4226.3525.1325.9125.911,078,900
15 Feb 202425.3425.8725.1825.6925.69838,000
14 Feb 202424.3425.3824.2925.0425.041,265,800
13 Feb 202424.8525.1023.5824.1524.151,408,400
12 Feb 202425.6925.9725.4325.9225.92918,900
09 Feb 202425.4125.7525.2225.5125.51630,500
08 Feb 202425.3125.6724.8825.2525.25573,300
07 Feb 202426.7426.7425.1825.2425.24661,500
06 Feb 202424.9526.8924.6926.7926.791,098,100
05 Feb 202424.7825.1823.9425.0725.07756,500
02 Feb 202425.4725.8424.7925.1825.18745,400
01 Feb 202426.2426.3425.2226.0326.03760,600
31 Jan 202426.5227.3526.0126.0926.09940,400
30 Jan 202428.1328.1326.4426.5626.56902,600
29 Jan 202427.1328.5025.7928.1628.16928,500
26 Jan 202425.7127.2125.1027.0527.052,864,600
25 Jan 202427.2328.0926.5326.6626.661,052,300
24 Jan 202428.3628.6527.1827.2127.21562,500
23 Jan 202427.7928.1927.3327.9627.96667,900
22 Jan 202427.2927.9127.0027.2727.271,105,400
19 Jan 202427.3727.5726.1627.0627.064,177,600
18 Jan 202427.9928.3527.0027.3327.331,110,900
17 Jan 202428.5028.8127.1628.1028.10887,100
16 Jan 202427.1328.7326.9928.6228.621,192,800
12 Jan 202429.2329.5527.1527.3327.33762,600
11 Jan 202428.4529.0327.9628.7728.771,197,500
10 Jan 202428.5129.3627.9028.8528.85912,800
09 Jan 202429.3230.0028.5728.7128.711,330,300
08 Jan 202427.8130.0027.0729.9929.991,384,900
05 Jan 202427.5027.9826.8627.9027.90849,200
04 Jan 202427.4428.3327.4428.0928.091,269,200
03 Jan 202427.6827.9427.0027.2327.231,019,500
02 Jan 202427.0428.4927.0028.0428.04976,800
29 Dec 202328.5328.5327.2527.5627.561,216,500
28 Dec 202329.1729.3528.0728.5828.58868,800
27 Dec 202328.5429.4128.1929.3729.37797,700
26 Dec 202328.0228.8927.9128.4928.49671,400
22 Dec 202328.6429.2327.5427.6127.61922,400
21 Dec 202327.6428.7327.6428.4228.421,083,100
20 Dec 202327.5928.3026.9527.0427.041,148,400
19 Dec 202326.4527.9826.3127.6027.601,561,800
18 Dec 202328.0828.3227.2627.5227.521,036,100
15 Dec 202328.4830.1127.9128.3928.394,132,600
14 Dec 202328.6529.1526.8527.6027.601,769,400
13 Dec 202326.0528.0126.0527.9127.91966,800
12 Dec 202325.8726.3725.2526.1126.11547,700
11 Dec 202326.6126.9125.7925.8325.831,056,700
08 Dec 202326.2826.9925.8226.3926.39797,400
07 Dec 202326.3026.4425.7026.2826.28860,400
06 Dec 202325.0926.4124.4025.8725.87854,800
05 Dec 202324.7125.3024.6324.9424.94887,600
04 Dec 202324.0825.2024.0125.0825.081,109,700
01 Dec 202322.9624.1522.4723.9923.991,117,700
30 Nov 202323.1123.8422.8023.0223.021,036,200
29 Nov 202322.1023.5221.9222.9622.961,133,300
28 Nov 202321.3821.9821.1021.8921.891,010,800
27 Nov 202321.4321.6720.7521.4821.48695,800
24 Nov 202321.6622.3221.5721.6721.67265,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...