Skip to main content

Ptc Therapeutics (NQ: PTCT )

37.67 -0.02 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 38.96 39.95 36.98 37.67 645,832 -0.02(-0.05%)
Jun 11, 2024 37.18 37.80 36.60 37.69 588,025 +0.08(+0.21%)
Jun 10, 2024 36.12 38.27 36.12 37.61 1,257,965 +1.09(+2.98%)
Jun 07, 2024 36.77 37.29 36.22 36.52 548,956 -0.41(-1.11%)
Jun 06, 2024 38.09 38.17 36.77 36.93 624,120 -1.07(-2.82%)
Jun 05, 2024 38.12 38.66 37.57 38.00 654,324 +0.09(+0.24%)
Jun 04, 2024 37.51 38.71 37.22 37.91 550,286 +0.48(+1.28%)
Jun 03, 2024 36.02 37.94 35.95 37.43 1,411,755 +1.07(+2.94%)
May 31, 2024 35.99 36.82 35.85 36.36 611,732 +0.55(+1.54%)
May 30, 2024 35.41 36.59 35.03 35.81 983,239 +0.78(+2.23%)
May 29, 2024 35.73 36.49 34.80 35.03 786,452 -1.44(-3.95%)
May 28, 2024 37.76 37.76 36.25 36.47 844,772 -0.73(-1.96%)
May 24, 2024 37.27 38.14 37.06 37.20 540,532 +0.07(+0.19%)
May 23, 2024 38.63 38.63 36.92 37.13 848,100 -1.51(-3.91%)
May 22, 2024 38.86 39.02 37.21 38.64 1,085,656 -0.21(-0.54%)
May 21, 2024 39.92 40.69 38.27 38.85 1,357,523 -1.27(-3.17%)
May 20, 2024 38.50 40.69 37.57 40.12 2,858,721 +7.02(+21.23%)
May 17, 2024 33.71 33.94 32.88 33.09 646,621 -0.94(-2.75%)
May 16, 2024 33.74 34.32 33.32 34.03 546,624 +0.37(+1.10%)
May 15, 2024 32.03 33.79 31.92 33.66 573,656 +2.48(+7.95%)
May 14, 2024 32.54 33.13 30.95 31.18 497,840 -0.52(-1.64%)
May 13, 2024 32.25 33.26 31.48 31.70 922,311 -0.55(-1.71%)
May 10, 2024 31.23 32.69 31.01 32.25 590,683 +1.20(+3.86%)
May 09, 2024 31.14 31.39 30.79 31.05 822,545 -0.09(-0.29%)
May 08, 2024 31.13 31.60 30.70 31.14 623,773 -0.65(-2.04%)
May 07, 2024 33.16 33.30 31.70 31.79 512,539 -1.17(-3.55%)
May 06, 2024 32.96 33.32 32.54 32.96 468,720 -0.05(-0.15%)
May 03, 2024 34.73 34.83 32.81 33.01 992,559 -0.61(-1.81%)
May 02, 2024 34.73 34.90 33.21 33.62 911,659 -0.54(-1.58%)
May 01, 2024 32.31 35.47 31.70 34.16 1,095,092 +2.01(+6.25%)
Apr 30, 2024 31.96 32.88 31.70 32.15 1,420,019 +0.01(+0.03%)
Apr 29, 2024 29.40 32.61 29.07 32.14 1,861,644 +3.57(+12.50%)
Apr 26, 2024 27.00 29.27 25.67 28.57 1,645,869 +3.08(+12.08%)
Apr 25, 2024 24.66 25.65 24.00 25.49 1,024,818 +0.28(+1.11%)
Apr 24, 2024 25.79 26.00 24.85 25.21 560,814 -0.20(-0.79%)
Apr 23, 2024 26.16 26.27 25.16 25.41 754,373 -0.56(-2.16%)
Apr 22, 2024 25.34 26.49 25.18 25.97 647,499 +0.65(+2.57%)
Apr 19, 2024 24.01 25.55 24.01 25.32 3,931,889 +0.63(+2.55%)
Apr 18, 2024 25.13 25.28 24.47 24.69 820,086 -0.47(-1.87%)
Apr 17, 2024 25.50 25.50 24.79 25.16 665,645 -0.13(-0.51%)
Apr 16, 2024 25.42 26.32 25.14 25.29 712,695 -0.39(-1.52%)
Apr 15, 2024 26.42 26.78 25.39 25.68 962,566 -0.74(-2.80%)
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%)
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.