Skip to main content

Ptc Therapeutics (NQ: PTCT )

33.27 +0.07 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 33.61 34.44 32.76 33.27 584,900 +0.07(+0.21%)
Jul 11, 2024 32.42 33.88 31.87 33.20 603,190 +1.43(+4.50%)
Jul 10, 2024 31.69 32.40 31.42 31.77 387,667 +0.22(+0.70%)
Jul 09, 2024 31.65 32.33 30.88 31.55 612,136 -0.18(-0.57%)
Jul 08, 2024 31.63 32.17 30.99 31.73 512,834 +0.80(+2.59%)
Jul 05, 2024 30.90 31.20 30.14 30.93 519,901 -0.07(-0.23%)
Jul 03, 2024 30.92 31.14 30.29 31.00 362,250 +0.61(+2.01%)
Jul 02, 2024 31.10 31.33 29.92 30.39 866,163 -0.78(-2.50%)
Jul 01, 2024 30.56 31.85 30.40 31.17 828,351 +0.59(+1.93%)
Jun 28, 2024 29.25 32.41 28.72 30.58 3,274,380 -4.08(-11.77%)
Jun 27, 2024 35.57 36.22 34.56 34.66 662,252 -0.36(-1.03%)
Jun 26, 2024 35.08 35.35 34.46 35.02 699,582 -0.13(-0.37%)
Jun 25, 2024 36.50 37.32 35.08 35.15 793,407 -0.62(-1.73%)
Jun 24, 2024 36.95 37.64 35.69 35.77 787,067 -0.75(-2.05%)
Jun 21, 2024 33.48 36.54 33.48 36.52 3,750,598 +3.23(+9.70%)
Jun 20, 2024 36.20 36.94 32.85 33.29 2,189,999 -2.33(-6.54%)
Jun 18, 2024 35.42 36.12 34.49 35.62 800,126 +0.22(+0.62%)
Jun 17, 2024 35.67 36.60 35.19 35.40 974,799 -0.41(-1.14%)
Jun 14, 2024 36.45 36.57 35.53 35.81 837,668 -1.09(-2.95%)
Jun 13, 2024 37.60 38.12 36.70 36.90 774,672 -0.77(-2.04%)
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%)
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.