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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	68.45	70.66	70.66	72.28	64.67	2.53M
February 19, 2026	68.57	69.9	69.9	70.38	67.84	976,267
February 18, 2026	69.01	68.93	68.93	70.24	68.65	1.07M
February 17, 2026	69.14	69.17	69.17	70.53	68.3	831,100
February 13, 2026	70.95	69.45	69.45	72	69.3	851,800
February 12, 2026	71.19	70.7	70.7	71.92	69.96	847,469
February 11, 2026	72	70.92	70.92	72.12	69.75	864,710
February 10, 2026	74.11	72.14	72.14	74.58	71.82	1.42M
February 09, 2026	74.5	74.16	74.16	74.98	72.83	980,700
February 06, 2026	73.77	74.68	74.68	75	72.64	1.04M
February 05, 2026	73.79	72.36	72.36	75.64	71.35	1.33M
February 04, 2026	74.93	73.91	73.91	75.78	72.99	1.05M
February 03, 2026	75.49	74.83	74.83	76.99	74.57	899,937
February 02, 2026	75.14	74.88	74.88	76.27	73.33	1.51M
January 30, 2026	76.46	75.53	75.53	77.59	74.68	1.44M
January 29, 2026	76.51	76.43	76.43	78.16	75.61	1.18M
January 28, 2026	76.87	75.6	75.6	78.38	75.31	1.42M
January 27, 2026	76.06	75.49	75.49	77.09	74.9	631,500
January 26, 2026	74.44	76.23	76.23	77.07	73.77	734,358
January 23, 2026	75.44	75.25	75.25	77.55	74.05	882,213
January 22, 2026	75.43	76.17	76.17	77.35	74.29	887,900
January 21, 2026	73.19	75.56	75.56	76.4	72.56	1.37M
January 20, 2026	71.19	73.07	73.07	73.09	69.81	1.3M
January 16, 2026	75.9	72.48	72.48	75.9	72.41	1.04M
January 15, 2026	77.29	75.64	75.64	77.87	75.4	591,400
January 14, 2026	74.82	77.29	77.29	77.34	73.32	1.14M
January 13, 2026	76.73	75.4	75.4	80.18	75.3	2.39M
January 12, 2026	77.29	77.59	77.59	78.98	71.15	2.64M
January 09, 2026	77.83	77.53	77.53	79.87	77.02	1.57M
January 08, 2026	76.19	76.85	76.85	77.39	75.64	1.63M
January 07, 2026	77.16	77.24	77.24	79.1	76.46	1.88M
January 06, 2026	75.73	76.7	76.7	77.9	75.12	2.12M
January 05, 2026	76	76.76	76.76	76.84	74.22	2.02M
January 02, 2026	76.35	76.74	76.74	76.75	75.02	775,220
December 31, 2025	75.96	75.96	75.96	76.98	75.59	961,811
December 30, 2025	77.29	76.19	76.19	77.93	75.58	679,500
December 29, 2025	78.2	77.64	77.64	78.67	77.08	1M
December 26, 2025	78.32	78.56	78.56	78.72	77.45	525,598
December 24, 2025	77.83	78.37	78.37	78.91	77.18	308,221
December 23, 2025	78.59	77.7	77.7	79.46	77.26	712,003
December 22, 2025	78.14	78.9	78.9	80.2	78.14	1.31M
December 19, 2025	75.29	78.57	78.57	79.31	74.57	2.74M
December 18, 2025	75.48	74.59	74.59	75.48	73.78	1.39M
December 17, 2025	75.38	74.94	74.94	76.17	74.18	960,943
December 16, 2025	75.46	75.42	75.42	76.14	74.17	1.3M
December 15, 2025	76	76.25	76.25	77.38	75.14	1.53M
December 12, 2025	75.83	75.64	75.64	76.16	74.5	941,299
December 11, 2025	74.23	75.44	75.44	75.98	73.96	723,378
December 10, 2025	73.87	74.1	74.1	75.62	73.44	1.18M
December 09, 2025	76.53	73.47	73.47	76.95	73.09	1.3M
December 08, 2025	77.58	76.91	76.91	78.77	76.63	1.09M
December 05, 2025	77.92	77.26	77.26	78.68	76.54	848,455
December 04, 2025	74.83	77.85	77.85	79.03	74.83	1.62M
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

PTC Therapeutics, Inc. (PTCT) NASDAQ