PTC Therapeutics, Inc. - PTCT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	78.62	75.76	75.76	78.66	73.03	2.5M
December 02, 2025	79.66	78.5	78.5	80.51	77.86	2.31M
December 01, 2025	83.19	79.2	79.2	84.06	78.89	2.9M
November 28, 2025	86.21	85.99	85.99	86.76	84.82	1.11M
November 26, 2025	83.32	86.25	86.25	87.5	82.84	15.47M
November 25, 2025	84.69	82.93	82.93	85.62	81.89	4.29M
November 24, 2025	79.09	79.83	79.83	81.16	78.97	1.17M
November 21, 2025	76.54	78.47	78.47	79.98	75.34	1.33M
November 20, 2025	76.95	76.46	76.46	78.74	75.9	1.48M
November 19, 2025	76.37	75.6	75.6	76.89	75.52	1.02M
November 18, 2025	75.04	76.69	76.69	77.46	74.02	978,905
November 17, 2025	75.01	75.6	75.6	77.43	74.68	1.59M
November 14, 2025	74.29	75.3	75.3	76.8	74.05	922,481
November 13, 2025	74.98	74.95	74.95	75.82	73.85	814,355
November 12, 2025	74.25	74.95	74.95	75	73.01	1.44M
November 11, 2025	72.21	73.82	73.82	74.08	71.9	2.15M
November 10, 2025	72.21	72.48	72.48	72.61	70.54	1.84M
November 07, 2025	72.16	71.78	71.78	72.85	69.22	1.15M
November 06, 2025	71.79	72.59	72.59	73.98	71.36	1.41M
November 05, 2025	70	71.77	71.77	73.8	67.67	2.89M
November 04, 2025	66.88	67.72	67.72	68.8	66.22	1.34M
November 03, 2025	67.86	67.93	67.93	69.24	66.1	1.02M
October 31, 2025	67.86	68.31	68.31	69.28	67.57	816,042
October 30, 2025	67.36	68.11	68.11	69.88	67.14	855,733
October 29, 2025	67.86	67.35	67.35	68.14	66.44	546,000
October 28, 2025	66.86	67.49	67.49	68.17	66	765,018
October 27, 2025	66.8	67.08	67.08	69.22	66.68	856,218
October 24, 2025	66.72	66.4	66.4	67.78	65.81	545,200
October 23, 2025	66.09	66.8	66.8	67.51	66.09	503,740
October 22, 2025	67.01	66.52	66.52	67.58	66.02	543,831
October 21, 2025	68.21	67.17	67.17	69.36	67.01	773,928
October 20, 2025	67.45	68.36	68.36	68.63	66.58	1.31M
October 17, 2025	65.91	65.95	65.95	66.94	65.2	1.36M
October 16, 2025	68.9	66.82	66.82	69.48	66.38	1.29M
October 15, 2025	65.83	68.51	68.51	69.26	65.49	1.42M
October 14, 2025	65	66.09	66.09	67.13	64.35	954,500
October 13, 2025	66.23	66.06	66.06	67.03	65.85	1.04M
October 10, 2025	66.08	66.23	66.23	67.24	65.36	1.46M
October 09, 2025	64.46	66.01	66.01	66.09	63.86	994,317
October 08, 2025	64.6	64.48	64.48	65.22	63.31	1.04M
October 07, 2025	64.65	63.91	63.91	65.4	62.32	1.06M
October 06, 2025	65	64.8	64.8	65.79	64.49	869,135
October 03, 2025	63.71	65.37	65.37	67.4	63.29	2.72M
October 02, 2025	62.03	63.02	63.02	63.33	61.16	1.18M
October 01, 2025	61.07	62.01	62.01	62.62	60.8	827,200
September 30, 2025	60.89	61.37	61.37	61.68	60.28	960,330
September 29, 2025	59.07	60.65	60.65	60.94	58.9	1.36M
September 26, 2025	58.38	58.99	58.99	59.13	57.79	873,900
September 25, 2025	59.29	57.84	57.84	60.14	57.74	1.03M
September 24, 2025	60.14	59.5	59.5	60.95	58.37	1.17M
September 23, 2025	60.38	60.56	60.56	61.43	60.38	920,619
September 22, 2025	60	60.85	60.85	62.13	59.87	970,000
September 19, 2025	62.7	60.48	60.48	62.99	59.99	1.84M
September 18, 2025	60.55	62.88	62.88	63.19	59.2	1.14M
September 17, 2025	59.6	60.65	60.65	61.95	59.6	2.26M
September 16, 2025	58.9	59.69	59.69	59.81	58.88	1.08M
September 15, 2025	61.45	58.98	58.98	62	58.87	1.3M
September 12, 2025	60.92	61.09	61.09	62.18	60.48	1.76M
September 11, 2025	58.9	60.96	60.96	61.11	57.47	1.66M
September 10, 2025	58.14	58.33	58.33	59	57.64	917,300

PTC Therapeutics, Inc. (PTCT) NASDAQ