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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	48.86	48.82	48.82	49.22	47.97	1.39M
August 14, 2025	47.58	48.7	48.7	49.45	47.35	1.36M
August 13, 2025	45.75	48.17	48.17	49.1	45.43	1.8M
August 12, 2025	43.32	45.27	45.27	45.99	43.32	1.16M
August 11, 2025	45.43	43.3	43.3	46.43	43.18	1.51M
August 08, 2025	45	45.38	45.38	48.36	45	2.36M
August 07, 2025	51.92	50.36	50.36	51.97	50.18	870,169
August 06, 2025	51.3	51.36	51.36	51.38	50.18	633,800
August 05, 2025	52.06	51.11	51.11	52.45	50.7	1.11M
August 04, 2025	52.33	52.25	52.25	52.86	51.35	1.01M
August 01, 2025	51.8	52.13	52.13	52.41	50.71	966,358
July 31, 2025	50.69	52.11	52.11	52.7	50.36	2.3M
July 30, 2025	49.33	50.94	50.94	51.65	49.33	1.94M
July 29, 2025	47.5	49.29	49.29	50.49	46.49	2.98M
July 28, 2025	44.82	44.34	44.34	45.37	44.15	994,400
July 25, 2025	45.69	44.74	44.74	45.8	44.42	1.29M
July 24, 2025	46.83	46.32	46.32	47.61	46.28	783,700
July 23, 2025	46.46	47.08	47.08	47.1	45.83	729,900
July 22, 2025	47.96	46.39	46.39	48.23	45.91	1.11M
July 21, 2025	47.66	47.86	47.86	48.69	47.17	515,138
July 18, 2025	48.88	47.63	47.63	49.09	47.23	628,600
July 17, 2025	48.35	48.53	48.53	49.45	48.26	552,742
July 16, 2025	47.83	48.14	48.14	48.66	47.28	643,000
July 15, 2025	49.44	47.75	47.75	49.9	47.6	1.13M
July 14, 2025	48.67	49.46	49.46	50.34	48.6	1.62M
July 11, 2025	48.9	48.55	48.55	49.42	48.05	760,771
July 10, 2025	48.83	49.52	49.52	49.73	48.19	913,904
July 09, 2025	48.35	48.74	48.74	49.02	47.52	1.42M
July 08, 2025	48.01	47.65	47.65	48.51	47.55	1.21M
July 07, 2025	48.93	47.98	47.98	49.15	47.4	948,000
July 03, 2025	48.51	49.07	49.07	49.25	48.34	307,100
July 02, 2025	48.4	49.15	49.15	49.57	48.01	1.06M
July 01, 2025	48.74	48.59	48.59	50.04	48.2	1.16M
June 30, 2025	49.97	48.84	48.84	50.57	48.75	739,121
June 27, 2025	49.59	49.84	49.84	49.91	49.25	1.39M
June 26, 2025	49.71	49.55	49.55	50.5	48.82	623,045
June 25, 2025	49.39	48.89	48.89	49.44	48.18	1.03M
June 24, 2025	50.09	49.62	49.62	50.57	48.94	1.29M
June 23, 2025	48.83	49.6	49.6	50	48.02	1.15M
June 20, 2025	50.16	50.2	50.2	51.21	49.64	3.44M
June 18, 2025	50.88	50.43	50.43	51.29	50.21	657,623
June 17, 2025	52.24	50.85	50.85	52.45	50.64	1.6M
June 16, 2025	51.04	51.87	51.87	51.95	49.86	932,620
June 13, 2025	49.47	51.26	51.26	51.5	49.47	750,739
June 12, 2025	50.84	50.98	50.98	51.4	50.33	597,604
June 11, 2025	51.93	50.82	50.82	52.07	50.75	608,839
June 10, 2025	51.69	51.74	51.74	52.33	51.42	827,719
June 09, 2025	52.9	51.69	51.69	52.93	51.39	967,121
June 06, 2025	52.24	52.13	52.13	52.98	51.56	936,100
June 05, 2025	50.84	51.73	51.73	51.98	50.52	1.2M
June 04, 2025	51.23	51.13	51.13	51.57	50.43	1.17M
June 03, 2025	48.86	50.69	50.69	51.38	48.29	1.42M
June 02, 2025	49.01	48.83	48.83	49.66	48.12	1.21M
May 30, 2025	48.91	48.52	48.52	49.09	48.02	790,900
May 29, 2025	48.03	48.89	48.89	49.15	47.54	777,100
May 28, 2025	47.89	47.28	47.28	48.19	47.15	717,193
May 27, 2025	47.43	47.86	47.86	49.12	46.11	1.62M
May 23, 2025	44.54	45.93	45.93	46.01	44.54	782,600
May 22, 2025	45.81	45.52	45.52	46.35	45.2	590,738
May 21, 2025	46.91	46.21	46.21	47.48	45.72	776,100

PTC Therapeutics, Inc. (PTCT) NASDAQ