Frankfurt - Delayed Quote EUR

PTC Therapeutics, Inc. (BH3.F)

42.80

-0.80

(-1.83%)

As of 8:15:58 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 27, 2025	42.80	42.80	42.80	42.80	42.80	180
Jan 24, 2025	43.60	43.60	43.60	43.60	43.60	-
Jan 23, 2025	42.80	42.80	42.80	42.80	42.80	-
Jan 22, 2025	43.40	43.40	43.40	43.40	43.40	-
Jan 21, 2025	41.80	41.80	41.80	41.80	41.80	-
Jan 20, 2025	42.20	42.20	42.20	42.20	42.20	-
Jan 17, 2025	41.60	41.60	41.60	41.60	41.60	-
Jan 16, 2025	40.80	40.80	40.80	40.80	40.80	-
Jan 15, 2025	40.20	40.20	40.20	40.20	40.20	-
Jan 14, 2025	42.80	42.80	42.80	42.80	42.80	-
Jan 13, 2025	42.40	43.20	42.40	43.20	43.20	-
Jan 10, 2025	43.20	43.20	43.20	43.20	43.20	-
Jan 9, 2025	43.20	43.20	43.20	43.20	43.20	-
Jan 8, 2025	42.80	42.80	42.80	42.80	42.80	-
Jan 7, 2025	43.60	43.60	43.40	43.40	43.40	-
Jan 6, 2025	44.80	45.00	44.60	44.60	44.60	180
Jan 3, 2025	44.40	45.40	44.40	45.40	45.40	180
Jan 2, 2025	43.40	43.40	43.40	43.40	43.40	-
Dec 30, 2024	42.80	42.80	42.80	42.80	42.80	-
Dec 27, 2024	43.60	43.60	43.00	43.00	43.00	-
Dec 23, 2024	44.20	44.20	44.20	44.20	44.20	-
Dec 20, 2024	43.00	43.00	43.00	43.00	43.00	-
Dec 19, 2024	43.40	43.40	43.40	43.40	43.40	-
Dec 18, 2024	44.40	44.40	44.40	44.40	44.40	-
Dec 17, 2024	45.80	45.80	45.80	45.80	45.80	-
Dec 16, 2024	43.80	43.80	43.80	43.80	43.80	-
Dec 13, 2024	45.60	45.60	45.60	45.60	45.60	-
Dec 12, 2024	46.80	46.80	46.60	46.60	46.60	-
Dec 11, 2024	47.20	47.20	47.20	47.20	47.20	-
Dec 10, 2024	45.00	45.00	45.00	45.00	45.00	-
Dec 9, 2024	45.20	45.20	45.20	45.20	45.20	-
Dec 6, 2024	45.40	45.40	45.40	45.40	45.40	-
Dec 5, 2024	46.80	46.80	46.80	46.80	46.80	-
Dec 4, 2024	47.60	47.60	47.60	47.60	47.60	-
Dec 3, 2024	49.60	49.60	47.00	47.00	47.00	31
Dec 2, 2024	41.40	47.00	41.40	47.00	47.00	-
Nov 29, 2024	42.40	42.40	42.40	42.40	42.40	-
Nov 28, 2024	42.40	42.40	42.40	42.40	42.40	-
Nov 27, 2024	42.60	43.20	42.40	43.20	43.20	1
Nov 26, 2024	40.60	40.60	40.60	40.60	40.60	-
Nov 25, 2024	41.00	41.00	41.00	41.00	41.00	-
Nov 22, 2024	40.60	40.60	40.60	40.60	40.60	-
Nov 21, 2024	39.40	39.40	39.40	39.40	39.40	-
Nov 20, 2024	36.80	36.80	36.80	36.80	36.80	-
Nov 19, 2024	36.80	36.80	36.00	36.00	36.00	-
Nov 18, 2024	37.00	37.00	37.00	37.00	37.00	1
Nov 15, 2024	39.40	39.40	37.60	37.60	37.60	-
Nov 14, 2024	43.40	43.40	43.40	43.40	43.40	15
Nov 13, 2024	41.60	42.20	41.60	42.20	42.20	-
Nov 12, 2024	41.80	41.80	41.80	41.80	41.80	-
Nov 11, 2024	41.20	41.60	41.20	41.60	41.60	-
Nov 8, 2024	39.40	39.40	39.40	39.40	39.40	-
Nov 7, 2024	39.80	39.80	39.80	39.80	39.80	-
Nov 6, 2024	38.40	38.80	38.40	38.80	38.80	-
Nov 5, 2024	36.80	36.80	36.20	36.20	36.20	-
Nov 4, 2024	36.80	36.80	36.80	36.80	36.80	-
Nov 1, 2024	36.40	36.40	36.40	36.40	36.40	-
Oct 31, 2024	36.80	36.80	36.40	36.40	36.40	-
Oct 30, 2024	39.00	39.00	37.00	37.00	37.00	-
Oct 29, 2024	37.00	38.40	37.00	38.40	38.40	-
Oct 28, 2024	37.60	37.60	36.80	36.80	36.80	-
Oct 25, 2024	37.80	37.80	37.80	37.80	37.80	-
Oct 24, 2024	39.20	40.20	39.20	40.20	40.20	39
Oct 23, 2024	36.00	36.00	36.00	36.00	36.00	-
Oct 22, 2024	35.00	35.00	35.00	35.00	35.00	-
Oct 21, 2024	35.60	35.60	35.60	35.60	35.60	-
Oct 18, 2024	33.80	33.80	33.80	33.80	33.80	-
Oct 17, 2024	33.40	33.40	33.40	33.40	33.40	-
Oct 16, 2024	34.20	34.20	34.20	34.20	34.20	-
Oct 15, 2024	35.60	35.60	35.60	35.60	35.60	-
Oct 14, 2024	35.20	35.20	35.20	35.20	35.20	-
Oct 11, 2024	34.80	34.80	34.80	34.80	34.80	-
Oct 10, 2024	36.00	36.00	36.00	36.00	36.00	85
Oct 9, 2024	36.60	36.60	36.60	36.60	36.60	-
Oct 8, 2024	31.40	31.40	31.40	31.40	31.40	-
Oct 7, 2024	31.60	31.60	31.60	31.60	31.60	-
Oct 4, 2024	31.80	31.80	31.80	31.80	31.80	-
Oct 3, 2024	32.60	32.60	32.60	32.60	32.60	-
Oct 2, 2024	32.00	32.00	32.00	32.00	32.00	-
Oct 1, 2024	32.80	32.80	32.80	32.80	32.80	-
Sep 30, 2024	33.20	33.20	33.20	33.20	33.20	-
Sep 27, 2024	33.40	33.40	33.40	33.40	33.40	-
Sep 26, 2024	32.80	32.80	32.80	32.80	32.80	-
Sep 25, 2024	32.20	32.20	32.20	32.20	32.20	-
Sep 24, 2024	32.80	32.80	32.80	32.80	32.80	-
Sep 23, 2024	32.60	32.60	32.60	32.60	32.60	-
Sep 20, 2024	32.00	32.00	32.00	32.00	32.00	-
Sep 19, 2024	32.00	32.00	32.00	32.00	32.00	-
Sep 18, 2024	31.20	31.20	31.20	31.20	31.20	-
Sep 17, 2024	30.00	30.00	30.00	30.00	30.00	-
Sep 16, 2024	30.20	30.20	30.20	30.20	30.20	-
Sep 13, 2024	29.00	29.00	29.00	29.00	29.00	-
Sep 12, 2024	29.00	29.00	29.00	29.00	29.00	-
Sep 11, 2024	28.00	28.00	28.00	28.00	28.00	-
Sep 10, 2024	28.00	28.00	28.00	28.00	28.00	-
Sep 9, 2024	28.20	28.20	28.20	28.20	28.20	-
Sep 6, 2024	27.80	27.80	27.20	27.20	27.20	-
Sep 5, 2024	29.80	29.80	29.80	29.80	29.80	-
Sep 4, 2024	29.60	29.60	29.60	29.60	29.60	-
Sep 3, 2024	31.40	31.40	31.40	31.40	31.40	-
Sep 2, 2024	31.40	31.40	31.40	31.40	31.40	-
Aug 30, 2024	31.80	31.80	31.80	31.80	31.80	-
Aug 29, 2024	31.00	31.00	31.00	31.00	31.00	-
Aug 28, 2024	31.20	31.20	31.20	31.20	31.20	-
Aug 27, 2024	30.80	30.80	30.80	30.80	30.80	-
Aug 26, 2024	30.20	30.20	30.20	30.20	30.20	-
Aug 23, 2024	29.80	29.80	29.80	29.80	29.80	-
Aug 22, 2024	30.00	30.00	30.00	30.00	30.00	-
Aug 21, 2024	30.60	30.60	30.60	30.60	30.60	-
Aug 20, 2024	30.80	30.80	30.80	30.80	30.80	-
Aug 19, 2024	29.00	29.00	29.00	29.00	29.00	-
Aug 16, 2024	29.80	29.80	29.80	29.80	29.80	-
Aug 15, 2024	28.60	28.60	28.60	28.60	28.60	-
Aug 14, 2024	28.60	28.60	28.60	28.60	28.60	-
Aug 13, 2024	28.40	28.40	28.40	28.40	28.40	-
Aug 12, 2024	28.20	28.20	28.20	28.20	28.20	-
Aug 9, 2024	29.40	29.40	29.20	29.20	29.20	-
Aug 8, 2024	28.60	28.60	28.60	28.60	28.60	-
Aug 7, 2024	29.20	29.20	29.20	29.20	29.20	-
Aug 6, 2024	28.40	28.40	28.40	28.40	28.40	-
Aug 5, 2024	27.60	27.60	27.60	27.60	27.60	-
Aug 2, 2024	29.40	29.40	29.40	29.40	29.40	-
Aug 1, 2024	31.00	31.00	31.00	31.00	31.00	-
Jul 31, 2024	30.60	30.60	30.60	30.60	30.60	-
Jul 30, 2024	29.60	29.60	29.60	29.60	29.60	-
Jul 29, 2024	31.20	31.20	31.20	31.20	31.20	-
Jul 26, 2024	30.80	30.80	30.80	30.80	30.80	-
Jul 25, 2024	30.80	30.80	30.80	30.80	30.80	-
Jul 24, 2024	30.20	30.20	30.20	30.20	30.20	-
Jul 23, 2024	29.80	29.80	29.80	29.80	29.80	-
Jul 22, 2024	29.80	29.80	29.80	29.80	29.80	-
Jul 19, 2024	29.80	29.80	29.60	29.60	29.60	-
Jul 18, 2024	31.00	31.00	31.00	31.00	31.00	-
Jul 17, 2024	30.80	30.80	30.80	30.80	30.80	-
Jul 16, 2024	30.00	30.00	30.00	30.00	30.00	-
Jul 15, 2024	30.60	30.60	30.60	30.60	30.60	-
Jul 12, 2024	30.20	30.20	30.00	30.00	30.00	-
Jul 11, 2024	28.80	28.80	28.80	28.80	28.80	-
Jul 10, 2024	28.80	28.80	28.80	28.80	28.80	-
Jul 9, 2024	29.00	29.00	29.00	29.00	29.00	-
Jul 8, 2024	28.20	28.20	28.20	28.20	28.20	-
Jul 5, 2024	28.20	28.20	28.20	28.20	28.20	-
Jul 4, 2024	28.20	28.20	28.20	28.20	28.20	-
Jul 3, 2024	28.00	28.00	28.00	28.00	28.00	-
Jul 2, 2024	28.60	28.60	28.60	28.60	28.60	-
Jul 1, 2024	28.20	28.40	28.00	28.40	28.40	-
Jun 28, 2024	32.00	32.00	30.20	30.20	30.20	-
Jun 27, 2024	32.20	32.20	32.20	32.20	32.20	-
Jun 26, 2024	32.40	32.40	32.40	32.40	32.40	-
Jun 25, 2024	33.00	33.00	33.00	33.00	33.00	-
Jun 24, 2024	33.80	33.80	33.80	33.80	33.80	-
Jun 21, 2024	31.00	31.00	31.00	31.00	31.00	-
Jun 20, 2024	33.00	33.00	33.00	33.00	33.00	-
Jun 19, 2024	32.80	32.80	32.80	32.80	32.80	-
Jun 18, 2024	32.60	32.60	32.60	32.60	32.60	-
Jun 17, 2024	33.00	33.00	32.80	32.80	32.80	-
Jun 14, 2024	34.00	34.00	34.00	34.00	34.00	-
Jun 13, 2024	34.80	34.80	34.80	34.80	34.80	-
Jun 12, 2024	34.80	34.80	34.80	34.80	34.80	-
Jun 11, 2024	34.60	34.60	34.60	34.60	34.60	-
Jun 10, 2024	33.60	33.60	33.40	33.40	33.40	-
Jun 7, 2024	33.60	33.60	33.60	33.60	33.60	-
Jun 6, 2024	34.60	34.60	34.60	34.60	34.60	-
Jun 5, 2024	34.60	34.60	34.60	34.60	34.60	-
Jun 4, 2024	33.80	34.40	33.80	34.40	34.40	-
Jun 3, 2024	33.20	33.20	33.20	33.20	33.20	-
May 31, 2024	32.60	32.60	32.60	32.60	32.60	-
May 30, 2024	31.80	31.80	31.80	31.80	31.80	-
May 29, 2024	33.00	33.00	33.00	33.00	33.00	-
May 28, 2024	33.80	33.80	33.80	33.80	33.80	-
May 27, 2024	33.80	33.80	33.80	33.80	33.80	-
May 24, 2024	34.00	34.00	34.00	34.00	34.00	-
May 23, 2024	35.60	35.60	35.60	35.60	35.60	-
May 22, 2024	35.40	35.40	35.40	35.40	35.40	-
May 21, 2024	36.60	36.60	36.60	36.60	36.60	-
May 20, 2024	30.00	38.20	30.00	38.20	38.20	-
May 17, 2024	31.00	31.00	31.00	31.00	31.00	-
May 16, 2024	30.60	30.60	30.60	30.60	30.60	-
May 15, 2024	28.40	28.40	28.40	28.40	28.40	-
May 14, 2024	29.00	29.00	29.00	29.00	29.00	-
May 13, 2024	29.40	29.40	29.40	29.40	29.40	-
May 10, 2024	28.40	28.40	28.40	28.40	28.40	-
May 9, 2024	28.60	28.60	28.60	28.60	28.60	-
May 8, 2024	29.20	29.20	29.20	29.20	29.20	-
May 7, 2024	30.20	30.20	30.20	30.20	30.20	-
May 6, 2024	30.20	30.20	30.20	30.20	30.20	-
May 3, 2024	31.00	31.00	31.00	31.00	31.00	-
May 2, 2024	31.40	31.40	31.40	31.40	31.40	-
Apr 30, 2024	29.60	29.60	29.60	29.60	29.60	-
Apr 29, 2024	26.40	26.40	26.40	26.40	26.40	-
Apr 26, 2024	23.60	23.60	23.60	23.60	23.60	-
Apr 25, 2024	22.80	22.80	22.80	22.80	22.80	-
Apr 24, 2024	23.60	23.60	23.40	23.40	23.40	-
Apr 23, 2024	24.00	24.00	24.00	24.00	24.00	-
Apr 22, 2024	23.40	23.40	23.40	23.40	23.40	-
Apr 19, 2024	22.60	22.60	22.40	22.40	22.40	-
Apr 18, 2024	23.20	23.20	23.20	23.20	23.20	-
Apr 17, 2024	23.40	23.40	23.40	23.40	23.40	-
Apr 16, 2024	23.80	23.80	23.80	23.80	23.80	-
Apr 15, 2024	24.40	24.40	24.40	24.40	24.40	-
Apr 12, 2024	25.20	25.20	25.20	25.20	25.20	-
Apr 11, 2024	24.60	24.60	24.60	24.60	24.60	-
Apr 10, 2024	25.00	25.00	25.00	25.00	25.00	-
Apr 9, 2024	24.40	24.40	24.40	24.40	24.40	-
Apr 8, 2024	24.60	24.60	24.60	24.60	24.60	-
Apr 5, 2024	25.40	25.40	25.40	25.40	25.40	-
Apr 4, 2024	26.40	26.40	26.40	26.40	26.40	-
Apr 3, 2024	25.80	25.80	25.40	25.40	25.40	-
Apr 2, 2024	26.20	26.20	25.40	25.40	25.40	-
Mar 28, 2024	26.80	26.80	26.80	26.80	26.80	-
Mar 27, 2024	25.40	25.40	25.40	25.40	25.40	-
Mar 26, 2024	26.40	26.40	26.40	26.40	26.40	-
Mar 25, 2024	26.40	26.40	26.40	26.40	26.40	-
Mar 22, 2024	27.60	27.60	27.60	27.60	27.60	-
Mar 21, 2024	26.80	26.80	26.80	26.80	26.80	-
Mar 20, 2024	27.60	27.60	27.60	27.60	27.60	-
Mar 19, 2024	26.20	26.20	26.20	26.20	26.20	-
Mar 18, 2024	26.80	26.80	26.80	26.80	26.80	-
Mar 15, 2024	26.00	26.00	26.00	26.00	26.00	-
Mar 14, 2024	27.80	27.80	27.80	27.80	27.80	-
Mar 13, 2024	28.60	28.60	28.60	28.60	28.60	-
Mar 12, 2024	27.80	27.80	27.80	27.80	27.80	-
Mar 11, 2024	28.00	28.00	28.00	28.00	28.00	-
Mar 8, 2024	27.60	27.60	27.60	27.60	27.60	-
Mar 7, 2024	27.80	27.80	27.80	27.80	27.80	-
Mar 6, 2024	28.60	28.60	28.60	28.60	28.60	-
Mar 5, 2024	28.00	28.00	28.00	28.00	28.00	-
Mar 4, 2024	29.00	29.00	27.60	27.60	27.60	-
Mar 1, 2024	23.60	23.60	23.60	23.60	23.60	-
Feb 29, 2024	25.60	25.60	25.60	25.60	25.60	-
Feb 28, 2024	25.80	25.80	25.80	25.80	25.80	-
Feb 27, 2024	25.40	25.40	25.40	25.40	25.40	-
Feb 26, 2024	24.60	24.60	24.60	24.60	24.60	-
Feb 23, 2024	23.60	23.60	23.60	23.60	23.60	-
Feb 22, 2024	24.00	24.00	24.00	24.00	24.00	-
Feb 21, 2024	23.60	23.60	23.60	23.60	23.60	-
Feb 20, 2024	23.60	23.60	23.60	23.60	23.60	-
Feb 19, 2024	23.60	23.60	23.60	23.60	23.60	-
Feb 16, 2024	23.60	23.60	23.60	23.60	23.60	-
Feb 15, 2024	23.00	23.20	23.00	23.20	23.20	-
Feb 14, 2024	22.20	22.20	22.20	22.20	22.20	-
Feb 13, 2024	23.60	23.60	23.60	23.60	23.60	-
Feb 12, 2024	23.20	23.20	23.20	23.20	23.20	-
Feb 9, 2024	23.00	23.00	23.00	23.00	23.00	-
Feb 8, 2024	23.00	23.00	23.00	23.00	23.00	-
Feb 7, 2024	24.40	24.40	24.40	24.40	24.40	-
Feb 6, 2024	23.00	23.00	23.00	23.00	23.00	-
Feb 5, 2024	23.00	23.00	23.00	23.00	23.00	-
Feb 2, 2024	23.80	23.80	23.80	23.80	23.80	-
Feb 1, 2024	23.80	23.80	23.80	23.80	23.80	-
Jan 31, 2024	24.00	24.00	24.00	24.00	24.00	-
Jan 30, 2024	25.60	25.60	25.60	25.60	25.60	-
Jan 29, 2024	24.60	24.60	24.60	24.60	24.60	-

42Z.F Revolution Medicines, Inc.

38.00

-2.06%

ENSCW Leisure Acquisition Corp.

0.0297

+41.43%

ANEB Anebulo Pharmaceuticals, Inc.

1.5400

-6.10%

BRNS Barinthus Biotherapeutics plc

1.0100

-10.62%

ABVC ABVC BioPharma, Inc.

0.5236

-1.86%

ELTX Elicio Therapeutics, Inc.

7.74

+7.50%

ACXP Acurx Pharmaceuticals, Inc.

0.8716

+5.25%

EDSA Edesa Biotech, Inc.

2.2300

+28.90%

NKTX Nkarta, Inc.

2.4900

-1.58%

KOD Kodiak Sciences Inc.

8.01

-3.61%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

PTC Therapeutics, Inc. (BH3.F)

Related Tickers