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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	57.1	58.42	58.42	58.66	56.95	1.26M
September 08, 2025	56.88	56.95	56.95	57.48	56.51	1.22M
September 05, 2025	58.61	57.26	57.26	58.73	57.08	1.52M
September 04, 2025	55.65	58.01	58.01	58.05	55.14	1.9M
September 03, 2025	52.88	55.55	55.55	55.72	52.43	1.76M
September 02, 2025	49.47	52.43	52.43	53.06	49.38	1.78M
August 29, 2025	49.82	49.33	49.33	50.53	48.96	906,924
August 28, 2025	49.97	49.79	49.79	50.59	49.65	650,700
August 27, 2025	49.35	49.78	49.78	50.7	48.86	768,946
August 26, 2025	49.4	49.46	49.46	49.67	48.28	784,516
August 25, 2025	50.64	49.3	49.3	51.04	49.2	852,600
August 22, 2025	49.42	50.57	50.57	51	48.97	1.05M
August 21, 2025	48.74	48.92	48.92	49.23	48.27	681,400
August 20, 2025	49.38	48.85	48.85	49.99	48.09	1.12M
August 19, 2025	48.98	49.59	49.59	54.24	48.97	3.24M
August 18, 2025	48.6	49.8	49.8	49.94	47.94	1.87M
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

PTC Therapeutics, Inc. (PTCT) NASDAQ