PTC Therapeutics, Inc. (PTCT)

Compare

46.60

-4.36

(-8.56%)

At close: April 1 at 4:00:01 PM EDT

46.20

-0.40

(-0.86%)

Pre-Market: 4:53:15 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 1, 2025	50.73	51.43	46.37	46.60	46.60	2,883,800
Mar 31, 2025	52.89	52.89	45.40	50.96	50.96	1,918,800
Mar 28, 2025	54.09	55.28	53.53	54.24	54.24	604,900
Mar 27, 2025	55.79	56.00	54.86	54.99	54.99	403,200
Mar 26, 2025	56.20	56.20	54.26	55.31	55.31	613,300
Mar 25, 2025	56.88	56.95	55.56	56.27	56.27	1,242,900
Mar 24, 2025	57.97	57.97	56.14	57.03	57.03	1,003,500
Mar 21, 2025	56.25	57.34	55.73	57.14	57.14	1,038,000
Mar 20, 2025	56.40	57.56	56.23	56.63	56.63	460,000
Mar 19, 2025	55.09	57.42	55.00	56.98	56.98	640,800
Mar 18, 2025	56.54	57.20	55.11	55.47	55.47	606,500
Mar 17, 2025	54.17	58.38	54.06	57.17	57.17	828,100
Mar 14, 2025	53.50	55.65	53.09	54.50	54.50	861,900
Mar 13, 2025	52.89	54.65	51.92	52.76	52.76	613,300
Mar 12, 2025	53.00	53.76	52.26	53.61	53.61	837,400
Mar 11, 2025	53.12	53.19	50.65	52.59	52.59	860,700
Mar 10, 2025	52.00	53.82	51.73	52.49	52.49	1,130,300
Mar 7, 2025	52.92	53.79	51.59	52.59	52.59	1,214,000
Mar 6, 2025	51.42	52.83	50.29	52.80	52.80	801,700
Mar 5, 2025	51.66	52.47	50.93	51.93	51.93	881,200
Mar 4, 2025	52.32	52.75	49.95	51.80	51.80	1,076,900
Mar 3, 2025	55.26	55.60	52.52	52.87	52.87	1,001,000
Feb 28, 2025	45.45	55.41	44.31	55.26	55.26	1,921,400
Feb 27, 2025	50.79	52.60	50.47	50.57	50.57	947,300
Feb 26, 2025	50.84	51.75	49.78	50.96	50.96	481,500
Feb 25, 2025	50.02	50.58	48.54	50.36	50.36	639,200
Feb 24, 2025	50.47	51.00	49.53	50.02	50.02	524,300
Feb 21, 2025	50.73	51.17	50.03	50.69	50.69	423,000
Feb 20, 2025	50.33	50.67	49.57	50.38	50.38	497,100
Feb 19, 2025	50.18	51.46	49.68	50.42	50.42	639,000
Feb 18, 2025	52.50	52.95	49.39	49.44	49.44	786,400
Feb 14, 2025	50.06	52.00	49.73	51.82	51.82	795,600
Feb 13, 2025	49.33	49.98	47.76	49.67	49.67	526,800
Feb 12, 2025	47.64	48.99	47.26	48.93	48.93	515,200
Feb 11, 2025	49.32	49.65	47.73	48.63	48.63	666,300
Feb 10, 2025	49.67	50.33	48.84	49.82	49.82	889,500
Feb 7, 2025	49.82	50.84	49.17	49.47	49.47	425,400
Feb 6, 2025	49.95	50.74	49.07	49.79	49.79	1,288,400
Feb 5, 2025	49.51	50.62	49.20	49.99	49.99	911,700
Feb 4, 2025	50.01	51.31	48.60	49.38	49.38	1,216,700
Feb 3, 2025	45.86	50.45	45.73	50.01	50.01	1,413,200
Jan 31, 2025	45.95	47.53	45.52	45.88	45.88	1,017,100
Jan 30, 2025	45.67	46.52	45.20	46.15	46.15	434,700
Jan 29, 2025	45.08	46.42	44.82	45.22	45.22	408,800
Jan 28, 2025	46.23	46.23	45.04	45.19	45.19	390,000
Jan 27, 2025	46.00	47.29	45.05	46.07	46.07	549,500
Jan 24, 2025	46.00	47.09	44.44	46.45	46.45	545,800
Jan 23, 2025	44.86	46.60	44.30	46.18	46.18	898,700
Jan 22, 2025	45.31	45.40	43.94	45.08	45.08	600,200
Jan 21, 2025	44.27	45.28	42.97	45.25	45.25	784,600
Jan 17, 2025	43.31	44.55	42.18	43.84	43.84	950,000
Jan 16, 2025	42.00	43.16	41.75	43.08	43.08	464,000
Jan 15, 2025	42.92	44.32	41.87	42.27	42.27	530,900
Jan 14, 2025	43.67	44.69	41.67	41.81	41.81	920,000
Jan 13, 2025	43.50	44.92	42.35	44.05	44.05	685,000
Jan 10, 2025	43.68	45.59	43.63	43.94	43.94	548,600
Jan 8, 2025	43.99	45.27	43.50	45.04	45.04	615,900
Jan 7, 2025	45.85	47.00	44.37	44.61	44.61	577,700
Jan 6, 2025	46.08	46.71	45.72	45.78	45.78	456,800
Jan 3, 2025	45.96	46.73	45.83	46.54	46.54	501,600
Jan 2, 2025	46.17	47.06	45.47	45.88	45.88	474,400
Dec 31, 2024	45.86	46.79	44.71	45.14	45.14	360,000
Dec 30, 2024	44.70	45.95	44.58	45.77	45.77	555,500
Dec 27, 2024	45.34	46.11	44.70	45.23	45.23	346,600
Dec 26, 2024	45.08	46.22	45.03	45.84	45.84	278,500
Dec 24, 2024	45.56	46.15	44.95	45.35	45.35	185,800
Dec 23, 2024	46.09	46.23	44.52	45.56	45.56	425,700
Dec 20, 2024	44.77	47.42	44.74	46.24	46.24	1,431,600
Dec 19, 2024	45.66	46.56	44.97	45.25	45.25	575,400
Dec 18, 2024	47.51	48.03	44.30	45.46	45.46	602,400
Dec 17, 2024	47.77	48.60	46.66	47.02	47.02	496,800
Dec 16, 2024	46.30	48.77	46.00	48.61	48.61	626,100
Dec 13, 2024	49.34	49.35	46.33	46.37	46.37	666,200
Dec 12, 2024	49.52	49.89	47.03	47.36	47.36	622,300
Dec 11, 2024	50.00	50.20	49.06	49.67	49.67	471,100
Dec 10, 2024	50.00	51.74	49.44	49.99	49.99	859,700
Dec 9, 2024	47.54	48.55	46.66	48.06	48.06	887,800
Dec 6, 2024	48.00	49.44	47.88	48.04	48.04	481,900
Dec 5, 2024	48.53	49.50	47.75	48.40	48.40	596,800
Dec 4, 2024	49.89	51.62	49.41	49.86	49.86	941,500
Dec 3, 2024	53.33	54.16	49.28	50.29	50.29	1,497,000
Dec 2, 2024	52.08	52.97	49.19	52.07	52.07	3,542,300
Nov 29, 2024	44.77	45.38	43.18	43.88	43.88	428,800
Nov 27, 2024	47.00	47.23	44.20	45.11	45.11	789,500
Nov 26, 2024	43.54	47.24	43.25	46.01	46.01	1,511,900
Nov 25, 2024	43.81	44.85	42.94	42.99	42.99	745,700
Nov 22, 2024	43.03	44.10	42.74	43.23	43.23	548,700
Nov 21, 2024	42.09	43.41	41.21	42.89	42.89	599,100
Nov 20, 2024	39.38	42.79	38.26	41.96	41.96	723,000
Nov 19, 2024	39.36	40.06	38.71	39.36	39.36	819,300
Nov 18, 2024	39.14	39.86	38.65	39.23	39.23	442,600
Nov 15, 2024	42.74	42.74	38.94	39.23	39.23	1,035,200
Nov 14, 2024	44.28	44.28	41.95	42.38	42.38	658,200
Nov 13, 2024	44.68	45.65	43.55	44.03	44.03	648,200
Nov 12, 2024	44.28	44.87	43.48	44.62	44.62	756,100
Nov 11, 2024	44.46	46.98	44.46	44.87	44.87	1,160,600
Nov 8, 2024	45.64	46.55	43.64	44.28	44.28	1,019,400
Nov 7, 2024	43.33	44.56	42.82	42.96	42.96	724,700
Nov 6, 2024	42.49	43.27	41.70	43.18	43.18	1,007,900
Nov 5, 2024	40.36	41.08	39.89	40.87	40.87	354,800
Nov 4, 2024	39.99	41.32	39.41	40.39	40.39	525,900
Nov 1, 2024	39.97	40.75	39.64	40.47	40.47	528,700
Oct 31, 2024	40.49	41.07	39.70	39.92	39.92	465,500
Oct 30, 2024	42.93	42.97	40.62	40.66	40.66	779,900
Oct 29, 2024	40.30	42.51	40.30	42.50	42.50	503,300
Oct 28, 2024	41.25	41.66	40.37	40.48	40.48	489,400
Oct 25, 2024	41.75	42.03	40.59	40.75	40.75	948,400
Oct 24, 2024	42.70	43.40	41.07	41.40	41.40	1,287,200
Oct 23, 2024	38.96	42.61	38.18	42.48	42.48	1,177,100
Oct 22, 2024	38.21	40.08	38.21	39.32	39.32	653,700
Oct 21, 2024	38.75	39.25	37.65	38.44	38.44	515,400
Oct 18, 2024	37.02	39.58	36.82	39.10	39.10	572,100
Oct 17, 2024	36.63	37.26	35.51	37.01	37.01	1,100,700
Oct 16, 2024	37.76	37.85	36.66	36.70	36.70	667,200
Oct 15, 2024	39.00	39.04	37.51	37.56	37.56	852,800
Oct 14, 2024	38.51	39.74	38.51	39.14	39.14	734,000
Oct 11, 2024	38.48	39.22	38.29	39.00	39.00	810,600
Oct 10, 2024	38.71	39.45	38.05	38.49	38.49	838,800
Oct 9, 2024	40.71	41.00	39.12	39.94	39.94	1,187,000
Oct 8, 2024	35.50	41.81	35.14	40.77	40.77	2,188,400
Oct 7, 2024	35.03	35.63	34.57	34.99	34.99	379,800
Oct 4, 2024	35.87	36.28	34.77	35.10	35.10	287,600
Oct 3, 2024	35.97	36.32	34.65	35.37	35.37	544,700
Oct 2, 2024	35.95	37.36	35.91	36.43	36.43	736,800
Oct 1, 2024	37.00	37.57	35.80	36.05	36.05	1,238,900
Sep 30, 2024	37.50	37.87	36.83	37.10	37.10	1,156,900
Sep 27, 2024	38.06	38.06	37.23	37.56	37.56	1,084,200
Sep 26, 2024	36.84	38.62	36.45	37.66	37.66	1,161,600
Sep 25, 2024	36.71	37.22	36.35	36.64	36.64	446,000
Sep 24, 2024	36.93	36.97	36.26	36.52	36.52	551,600
Sep 23, 2024	36.76	37.31	36.29	36.75	36.75	490,300
Sep 20, 2024	36.20	37.17	35.22	36.64	36.64	1,153,900
Sep 19, 2024	36.36	37.09	35.94	36.16	36.16	530,800
Sep 18, 2024	35.12	36.90	34.67	35.48	35.48	608,900
Sep 17, 2024	34.00	35.11	33.88	35.07	35.07	563,900
Sep 16, 2024	34.18	34.22	33.58	33.77	33.77	595,900
Sep 13, 2024	33.19	34.89	33.19	33.99	33.99	395,600
Sep 12, 2024	32.25	33.27	31.80	32.70	32.70	524,500
Sep 11, 2024	31.63	32.48	30.98	32.27	32.27	675,800
Sep 10, 2024	31.38	32.11	31.13	31.54	31.54	445,200
Sep 9, 2024	31.59	32.30	31.25	31.42	31.42	456,400
Sep 6, 2024	31.64	31.98	30.59	31.54	31.54	642,800
Sep 5, 2024	33.67	33.90	30.41	31.60	31.60	820,000
Sep 4, 2024	33.66	33.77	32.72	33.59	33.59	463,100
Sep 3, 2024	35.12	35.99	33.22	33.41	33.41	537,000
Aug 30, 2024	35.68	35.72	34.44	35.32	35.32	358,200
Aug 29, 2024	35.61	36.31	35.36	35.53	35.53	457,900
Aug 28, 2024	35.00	35.64	34.88	35.19	35.19	403,400
Aug 27, 2024	34.87	35.56	34.15	35.32	35.32	646,100
Aug 26, 2024	35.45	35.91	34.36	34.91	34.91	433,100
Aug 23, 2024	33.76	34.58	33.49	34.15	34.15	431,400
Aug 22, 2024	34.03	34.03	32.84	33.43	33.43	355,100
Aug 21, 2024	34.49	34.54	33.86	33.93	33.93	469,000
Aug 20, 2024	34.64	34.64	33.38	34.39	34.39	334,800
Aug 19, 2024	33.47	34.62	33.28	34.46	34.46	409,400
Aug 16, 2024	33.00	33.46	32.47	33.42	33.42	431,400
Aug 15, 2024	32.66	33.19	32.39	33.04	33.04	521,400
Aug 14, 2024	31.97	32.23	30.91	31.77	31.77	449,000
Aug 13, 2024	31.54	32.06	30.87	31.87	31.87	449,200
Aug 12, 2024	31.70	32.03	30.08	31.31	31.31	483,400
Aug 9, 2024	29.38	33.23	29.01	31.29	31.29	725,900
Aug 8, 2024	31.86	32.53	30.65	32.45	32.45	504,400
Aug 7, 2024	32.75	32.75	31.63	31.85	31.85	937,800
Aug 6, 2024	31.14	32.83	30.81	32.09	32.09	584,200
Aug 5, 2024	31.24	31.59	30.31	31.00	31.00	657,100
Aug 2, 2024	30.81	32.31	30.40	32.19	32.19	434,400
Aug 1, 2024	33.87	34.14	32.38	32.69	32.69	477,700
Jul 31, 2024	33.22	34.52	32.76	33.85	33.85	377,800
Jul 30, 2024	32.80	33.31	32.20	33.03	33.03	653,800
Jul 29, 2024	34.08	34.08	32.18	32.52	32.52	478,800
Jul 26, 2024	34.09	34.56	33.62	34.09	34.09	574,100
Jul 25, 2024	34.09	34.58	33.54	33.57	33.57	995,000
Jul 24, 2024	33.28	34.46	32.89	33.97	33.97	456,900
Jul 23, 2024	32.77	33.75	32.77	33.55	33.55	322,600
Jul 22, 2024	32.93	33.21	32.54	33.03	33.03	501,700
Jul 19, 2024	32.98	33.62	32.41	32.63	32.63	537,200
Jul 18, 2024	34.07	34.18	32.35	32.81	32.81	800,500
Jul 17, 2024	33.86	34.56	33.36	34.19	34.19	1,058,500
Jul 16, 2024	33.75	34.49	33.67	34.17	34.17	795,000
Jul 15, 2024	33.38	33.76	32.53	33.13	33.13	666,200
Jul 12, 2024	33.61	34.44	32.76	33.27	33.27	584,900
Jul 11, 2024	32.42	33.88	31.87	33.20	33.20	603,200
Jul 10, 2024	31.69	32.40	31.42	31.77	31.77	387,700
Jul 9, 2024	31.65	32.33	30.88	31.55	31.55	612,100
Jul 8, 2024	31.63	32.17	30.99	31.73	31.73	512,800
Jul 5, 2024	30.90	31.20	30.15	30.93	30.93	519,900
Jul 3, 2024	30.92	31.14	30.29	31.00	31.00	362,300
Jul 2, 2024	31.10	31.33	29.92	30.39	30.39	866,200
Jul 1, 2024	30.56	31.85	30.40	31.17	31.17	828,400
Jun 28, 2024	29.25	32.41	28.72	30.58	30.58	3,274,400
Jun 27, 2024	35.57	36.22	34.56	34.66	34.66	662,300
Jun 26, 2024	35.08	35.35	34.46	35.02	35.02	699,600
Jun 25, 2024	36.50	37.32	35.08	35.15	35.15	793,400
Jun 24, 2024	36.95	37.64	35.69	35.77	35.77	787,100
Jun 21, 2024	33.48	36.54	33.48	36.52	36.52	3,750,600
Jun 20, 2024	36.20	36.94	32.85	33.29	33.29	2,190,300
Jun 18, 2024	35.42	36.12	34.49	35.62	35.62	800,100
Jun 17, 2024	35.67	36.60	35.19	35.40	35.40	974,800
Jun 14, 2024	36.45	36.57	35.53	35.81	35.81	837,700
Jun 13, 2024	37.60	38.12	36.70	36.90	36.90	774,700
Jun 12, 2024	38.96	39.95	36.97	37.67	37.67	645,800
Jun 11, 2024	37.18	37.80	36.60	37.69	37.69	588,000
Jun 10, 2024	36.12	38.27	36.12	37.61	37.61	1,258,000
Jun 7, 2024	36.77	37.29	36.22	36.52	36.52	549,000
Jun 6, 2024	38.09	38.17	36.76	36.93	36.93	624,100
Jun 5, 2024	38.12	38.66	37.57	38.00	38.00	654,300
Jun 4, 2024	37.51	38.71	37.22	37.91	37.91	550,300
Jun 3, 2024	36.02	37.94	35.95	37.43	37.43	1,411,800
May 31, 2024	35.99	36.82	35.85	36.36	36.36	611,500
May 30, 2024	35.41	36.59	35.03	35.81	35.81	983,200
May 29, 2024	35.73	36.49	34.80	35.03	35.03	786,500
May 28, 2024	37.76	37.76	36.25	36.47	36.47	844,800
May 24, 2024	37.27	38.14	37.06	37.20	37.20	540,500
May 23, 2024	38.63	38.63	36.92	37.13	37.13	848,100
May 22, 2024	38.86	39.02	37.21	38.64	38.64	1,085,700
May 21, 2024	39.92	40.69	38.27	38.85	38.85	1,357,500
May 20, 2024	38.50	40.69	37.57	40.12	40.12	2,858,600
May 17, 2024	33.71	33.94	32.88	33.10	33.10	646,600
May 16, 2024	33.74	34.32	33.32	34.03	34.03	546,600
May 15, 2024	32.03	33.79	31.92	33.66	33.66	573,700
May 14, 2024	32.54	33.13	30.95	31.18	31.18	497,800
May 13, 2024	32.25	33.26	31.48	31.70	31.70	922,300
May 10, 2024	31.23	32.69	31.01	32.25	32.25	590,700
May 9, 2024	31.14	31.39	30.79	31.05	31.05	822,500
May 8, 2024	31.13	31.60	30.70	31.14	31.14	623,800
May 7, 2024	33.16	33.30	31.70	31.79	31.79	512,500
May 6, 2024	32.96	33.32	32.54	32.96	32.96	468,700
May 3, 2024	34.73	34.83	32.81	33.01	33.01	992,600
May 2, 2024	34.73	34.90	33.21	33.62	33.62	911,700
May 1, 2024	32.31	35.47	31.70	34.16	34.16	1,095,100
Apr 30, 2024	31.96	32.88	31.70	32.15	32.15	1,420,000
Apr 29, 2024	29.40	32.61	29.08	32.14	32.14	1,861,600
Apr 26, 2024	27.00	29.27	25.67	28.57	28.57	1,645,900
Apr 25, 2024	24.66	25.65	24.00	25.49	25.49	1,024,800
Apr 24, 2024	25.79	26.00	24.85	25.21	25.21	560,800
Apr 23, 2024	26.16	26.27	25.17	25.41	25.41	754,400
Apr 22, 2024	25.34	26.49	25.18	25.97	25.97	647,500
Apr 19, 2024	24.01	25.55	24.01	25.32	25.32	3,931,900
Apr 18, 2024	25.13	25.28	24.47	24.69	24.69	820,100
Apr 17, 2024	25.50	25.50	24.79	25.16	25.16	665,600
Apr 16, 2024	25.42	26.32	25.14	25.29	25.29	712,700
Apr 15, 2024	26.42	26.78	25.39	25.68	25.68	962,600
Apr 12, 2024	27.58	28.00	26.11	26.42	26.42	736,800
Apr 11, 2024	27.45	27.82	26.66	27.40	27.40	621,300
Apr 10, 2024	26.57	27.34	26.30	26.91	26.91	533,500
Apr 9, 2024	26.95	27.72	26.72	27.60	27.60	442,300
Apr 8, 2024	27.12	27.43	26.54	26.88	26.88	477,900
Apr 5, 2024	27.31	27.72	26.46	27.02	27.02	526,000
Apr 4, 2024	29.13	29.42	27.72	27.82	27.82	504,100
Apr 3, 2024	28.13	29.14	27.70	29.00	29.00	716,900
Apr 2, 2024	28.05	28.96	27.60	28.40	28.40	727,700

RARE Ultragenyx Pharmaceutical Inc.

33.84

-6.55%

BHVN Biohaven Ltd.

22.60

-5.99%

RNA Avidity Biosciences, Inc.

26.74

-9.42%

EWTX Edgewise Therapeutics, Inc.

20.13

-8.50%

NUVL Nuvalent, Inc.

68.00

-4.12%

WVE Wave Life Sciences Ltd.

7.74

-4.21%

SRRK Scholar Rock Holding Corporation

30.06

-6.50%

CRNX Crinetics Pharmaceuticals, Inc.

30.62

-8.71%

ASND Ascendis Pharma A/S

151.43

-2.84%

AGIO Agios Pharmaceuticals, Inc.

27.40

-6.48%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

PTC Therapeutics, Inc. (PTCT)

Related Tickers