UK Markets closed

PTC Therapeutics, Inc. (PTCT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
49.16-0.89 (-1.78%)
At close: 04:00PM EDT
49.16 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202249.6449.6447.7049.1649.16545,800
22 Sept 202250.3050.4849.4050.0550.05348,300
21 Sept 202252.6052.9450.0950.3950.39351,300
20 Sept 202252.9355.5850.7052.7852.78607,000
19 Sept 202252.4253.3851.1353.1753.17461,700
16 Sept 202253.5353.5352.0852.8252.821,838,700
15 Sept 202253.2954.2452.5953.6553.65688,300
14 Sept 202251.9553.4750.7453.4553.45494,200
13 Sept 202252.2052.6950.6551.6651.66747,200
12 Sept 202253.9054.2451.2453.0753.07599,200
09 Sept 202253.4054.8953.1553.6453.64428,200
08 Sept 202253.1654.6952.8353.8553.851,389,200
07 Sept 202251.3454.2251.3453.7953.79561,700
06 Sept 202251.6552.0548.5751.2151.21439,600
02 Sept 202252.2453.6751.5451.8851.88561,300
01 Sept 202250.4352.0049.6251.7751.77576,900
31 Aug 202250.2852.3149.7649.9449.94609,900
30 Aug 202249.9350.0048.5749.5749.57679,100
29 Aug 202249.5050.9548.6949.7449.74447,800
26 Aug 202252.6853.0350.1550.3850.38825,200
25 Aug 202253.6453.7052.1052.5752.57360,800
24 Aug 202251.6154.1450.5453.0853.08664,300
23 Aug 202251.4252.9150.3451.9651.96514,200
22 Aug 202251.2552.4950.8651.2751.27326,800
19 Aug 202251.5752.1451.0851.4551.45314,500
18 Aug 202251.0152.1449.7252.1052.10402,500
17 Aug 202251.4252.3550.9151.1751.17482,400
16 Aug 202253.0753.4051.3651.8651.86563,200
15 Aug 202252.6153.9851.8952.9252.92471,100
12 Aug 202252.2454.4652.2452.7552.75518,200
11 Aug 202253.6353.7151.6452.0152.01616,900
10 Aug 202252.6053.8451.9653.7153.71575,200
09 Aug 202252.7453.2950.5151.7251.72702,300
08 Aug 202253.2754.2951.9453.4153.41692,100
05 Aug 202246.0853.7243.9553.5053.501,237,600
04 Aug 202247.6249.8847.6249.2349.231,347,700
03 Aug 202247.2048.8847.1547.8247.82589,100
02 Aug 202244.8947.1644.5446.9046.90541,800
01 Aug 202243.1247.5742.8744.8844.881,014,500
29 Jul 202244.0344.3843.0043.5543.55505,700
28 Jul 202244.3544.6442.8444.3944.39338,000
27 Jul 202243.7444.6443.1844.3544.35359,900
26 Jul 202243.1244.9042.8443.6743.67469,700
25 Jul 202243.8044.3542.7743.2543.25274,100
22 Jul 202244.8144.9743.4543.6443.64639,400
21 Jul 202244.3344.8143.0144.8044.80316,100
20 Jul 202244.5645.0643.2644.4044.40533,300
19 Jul 202244.0244.4143.2444.1244.12470,000
18 Jul 202244.1944.9942.9743.4143.41492,400
15 Jul 202244.0744.2442.8443.8243.82553,400
14 Jul 202244.1644.5943.2943.8843.88420,600
13 Jul 202243.2745.0843.0044.4044.40620,500
12 Jul 202243.5744.1842.2943.7043.70483,900
11 Jul 202244.4344.5443.2443.4343.43605,700
08 Jul 202243.6844.8943.5344.7344.73388,800
07 Jul 202242.7744.1842.2044.0644.06615,600
06 Jul 202243.7844.9242.6342.9142.91948,200
05 Jul 202241.3343.9040.9143.7843.781,117,900
01 Jul 202240.3642.3440.0041.8541.85512,500
30 Jun 202240.0740.6839.7940.0640.06627,000
29 Jun 202239.8140.7839.4240.4040.40704,600
28 Jun 202239.9340.5939.3839.9439.94957,100
27 Jun 202240.4840.9239.5140.0540.05748,800
24 Jun 202240.2040.8037.6440.2240.221,594,500
23 Jun 202236.5240.1736.5240.1140.111,380,600
22 Jun 202233.4537.2533.4536.0236.022,133,300
21 Jun 202233.4034.6131.3634.0734.075,019,800
17 Jun 202227.0929.8227.0928.4128.411,628,200
16 Jun 202225.4527.1325.0126.2626.26583,200
15 Jun 202225.8726.5525.4426.1926.19719,500
14 Jun 202225.7125.8525.0825.6625.66795,100
13 Jun 202226.3126.3925.4425.6025.60857,400
10 Jun 202227.1727.8026.0326.8026.80728,400
09 Jun 202227.9728.5126.9727.8527.85500,900
08 Jun 202228.0829.2227.8828.1428.14627,400
07 Jun 202226.8028.4226.7628.3728.37705,900
06 Jun 202229.9929.9926.7626.9426.94666,300
03 Jun 202227.2428.8927.2428.6728.67808,300
02 Jun 202228.6628.6626.8927.1727.171,195,200
01 Jun 202229.3829.7428.3329.0829.08845,100
31 May 202230.0830.9628.9829.3729.37891,800
27 May 202230.7331.4030.0230.3530.35652,900
26 May 202230.8231.5530.3230.6230.62926,200
25 May 202231.0931.6029.9430.5830.58540,000
24 May 202231.9532.1030.7631.3631.36602,600
23 May 202232.7532.8431.8632.2032.20518,100
20 May 202232.8333.4731.4432.3332.33727,300
19 May 202231.4032.9430.8732.5032.50437,500
18 May 202231.0132.1830.9231.5131.51633,700
17 May 202231.6332.3730.7831.8531.85411,600
16 May 202231.4432.3330.7430.7930.79385,900
13 May 202231.3032.0830.6831.6431.64575,400
12 May 202230.5332.0130.0330.8530.85702,700
11 May 202232.8533.5330.9030.9830.98819,500
10 May 202231.9933.4431.3033.2433.24924,600
09 May 202232.9933.6930.7830.8630.86893,000
06 May 202234.6234.6732.5733.3433.34921,600
05 May 202236.4237.2434.6335.1435.14581,600
04 May 202235.4736.8334.7636.7136.71808,600
03 May 202236.2036.7135.4535.7635.76273,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...