Skip to main content

Ptc Therapeutics (NQ: PTCT )

26.42 -0.98 (-3.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 27.58 28.00 26.11 26.42 736,837 -0.98(-3.58%)
Apr 11, 2024 27.45 27.82 26.65 27.40 621,346 +0.49(+1.82%)
Apr 10, 2024 26.57 27.34 26.30 26.91 533,489 -0.69(-2.50%)
Apr 09, 2024 26.95 27.72 26.72 27.60 442,268 +0.72(+2.68%)
Apr 08, 2024 27.12 27.43 26.54 26.88 477,882 -0.14(-0.52%)
Apr 05, 2024 27.31 27.72 26.46 27.02 526,043 -0.80(-2.88%)
Apr 04, 2024 29.13 29.42 27.72 27.82 504,123 -1.18(-4.07%)
Apr 03, 2024 28.13 29.14 27.70 29.00 716,884 +0.60(+2.11%)
Apr 02, 2024 28.05 28.96 27.60 28.40 727,663 -0.19(-0.66%)
Apr 01, 2024 29.01 29.01 27.95 28.59 733,238 -0.50(-1.72%)
Mar 28, 2024 29.48 29.83 29.00 29.09 1,083,977 -0.35(-1.19%)
Mar 27, 2024 28.18 29.85 27.91 29.44 436,870 +1.48(+5.29%)
Mar 26, 2024 29.38 29.47 27.92 27.96 631,358 -0.90(-3.12%)
Mar 25, 2024 29.00 29.76 28.29 28.86 363,822 -0.23(-0.79%)
Mar 22, 2024 30.20 30.46 29.05 29.09 462,811 -1.08(-3.58%)
Mar 21, 2024 29.97 30.95 29.42 30.17 697,771 +0.66(+2.24%)
Mar 20, 2024 30.66 30.67 29.00 29.51 782,919 -0.92(-3.02%)
Mar 19, 2024 28.93 30.81 28.50 30.43 725,408 +1.42(+4.89%)
Mar 18, 2024 29.43 29.84 28.57 29.01 690,650 -0.54(-1.83%)
Mar 15, 2024 28.79 29.91 28.71 29.55 2,231,588 +0.66(+2.28%)
Mar 14, 2024 30.36 30.36 28.25 28.89 881,839 -1.90(-6.17%)
Mar 13, 2024 31.72 32.23 30.58 30.79 819,995 -0.90(-2.84%)
Mar 12, 2024 30.63 31.74 30.11 31.69 760,855 +0.99(+3.22%)
Mar 11, 2024 31.19 31.66 30.57 30.70 906,560 -0.46(-1.48%)
Mar 08, 2024 31.34 31.65 30.55 31.16 616,173 +0.40(+1.30%)
Mar 07, 2024 31.17 31.29 30.60 30.76 654,022 -0.12(-0.39%)
Mar 06, 2024 31.87 31.90 30.18 30.88 740,932 -0.42(-1.34%)
Mar 05, 2024 30.71 31.58 30.25 31.30 779,515 +0.32(+1.03%)
Mar 04, 2024 32.71 32.77 30.08 30.98 1,151,608 -0.97(-3.04%)
Mar 01, 2024 26.50 32.91 25.40 31.95 2,092,145 +3.76(+13.34%)
Feb 29, 2024 28.87 28.94 27.79 28.19 1,528,248 -0.01(-0.04%)
Feb 28, 2024 28.18 28.91 27.98 28.20 779,991 -0.11(-0.39%)
Feb 27, 2024 28.43 28.66 27.61 28.31 823,232 +0.36(+1.29%)
Feb 26, 2024 27.02 28.46 26.84 27.95 773,434 +0.88(+3.25%)
Feb 23, 2024 26.01 27.75 25.75 27.07 861,866 +1.03(+3.96%)
Feb 22, 2024 25.82 26.61 25.52 26.04 589,115 +0.10(+0.39%)
Feb 21, 2024 25.94 26.18 25.34 25.94 652,375 -0.04(-0.15%)
Feb 20, 2024 25.71 26.36 25.31 25.98 711,039 +0.07(+0.27%)
Feb 16, 2024 25.42 26.35 25.13 25.91 1,078,913 +0.22(+0.86%)
Feb 15, 2024 25.34 25.87 25.34 25.69 837,973 +0.65(+2.60%)
Feb 14, 2024 24.34 25.38 24.29 25.04 1,265,799 +0.89(+3.69%)
Feb 13, 2024 24.85 25.10 23.58 24.15 1,408,369 -1.77(-6.83%)
Feb 12, 2024 25.69 25.96 25.43 25.92 918,856 +0.41(+1.61%)
Feb 09, 2024 25.41 25.75 25.22 25.51 630,512 +0.26(+1.03%)
Feb 08, 2024 25.31 25.67 24.88 25.25 573,285 +0.01(+0.04%)
Feb 07, 2024 26.74 26.74 25.18 25.24 661,549 -1.55(-5.79%)
Feb 06, 2024 24.95 26.89 24.69 26.79 1,098,102 +1.72(+6.86%)
Feb 05, 2024 24.78 25.18 23.94 25.07 756,535 -0.11(-0.44%)
Feb 02, 2024 25.47 25.84 24.79 25.18 745,355 -0.85(-3.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.