NASDAQ : PTCT
PTC Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 64.46 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.38B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PTC Therapeutics, Inc. (PTCT) closed at 59.97 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 64.75 | 65.34 | 59.64 | 59.97 | 2,357,646 | -6.97% |
| 2026-10-29 | 63.51 | 65 | 63.51 | 64.46 | 1,524,172 | +2.28% |
| 2026-10-28 | 61.82 | 63.11 | 61 | 63.02 | 909,250 | +1.50% |
| 2026-10-27 | 61.07 | 62.31 | 59.87 | 62.09 | 1,117,061 | +1.67% |
| 2026-10-26 | 60.84 | 61.85 | 60.46 | 61.07 | 708,775 | +0.79% |
| 2026-10-23 | 62.3 | 63.49 | 59.965 | 60.59 | 674,206 | -3.89% |
| 2026-10-22 | 62.62 | 63.49 | 62.24 | 63.04 | 675,444 | +0.67% |
| 2026-10-21 | 63.14 | 63.74 | 62.41 | 62.62 | 944,163 | -0.48% |
| 2026-10-20 | 62.27 | 63.235 | 61.58 | 62.92 | 965,774 | +2.26% |
| 2026-10-19 | 60.13 | 61.74 | 59.35 | 61.53 | 943,991 | +3.87% |
| 2026-10-16 | 61.08 | 61.73 | 58.98 | 59.24 | 788,980 | -2.87% |
| 2026-10-15 | 61.08 | 62.31 | 59.88 | 60.99 | 1,051,889 | +2.21% |
| 2026-10-14 | 59.3 | 60.69 | 58.8 | 59.67 | 1,519,817 | -0.42% |
| 2026-10-13 | 62.64 | 62.75 | 59.82 | 59.92 | 1,051,413 | -4.77% |
| 2026-10-12 | 64.8 | 65.025 | 62.88 | 62.92 | 745,205 | -2.75% |
| 2026-10-09 | 62.52 | 64.73 | 62.2 | 64.7 | 1,171,187 | +3.42% |
| 2026-10-08 | 62.66 | 62.86 | 61.65 | 62.56 | 1,227,450 | -1.06% |
| 2026-10-07 | 63.19 | 64.04 | 62.84 | 63.23 | 1,040,493 | -0.74% |
| 2026-10-06 | 64.53 | 65.27 | 62.92 | 63.7 | 1,264,990 | +0.08% |
| 2026-10-05 | 63.42 | 64.47 | 62.6 | 63.65 | 1,044,025 | +0.30% |
| 2026-10-02 | 64.81 | 65.395 | 62.8 | 63.46 | 895,554 | -1.04% |
| 2026-10-01 | 64.7 | 65.565 | 63.4 | 64.13 | 1,197,752 | -1.00% |
| 2026-09-30 | 65.16 | 65.495 | 64.145 | 64.78 | 1,043,320 | -0.28% |
| 2026-09-29 | 65.51 | 65.965 | 64.265 | 64.96 | 900,435 | -1.50% |
| 2026-09-28 | 62.35 | 66.26 | 62.3 | 65.95 | 1,913,788 | +5.23% |
| 2026-09-25 | 62.65 | 63.435 | 61.66 | 62.67 | 1,203,027 | +0.63% |
| 2026-09-24 | 62.23 | 62.76 | 61.23 | 62.28 | 1,754,258 | -0.10% |
| 2026-09-23 | 65.8 | 66.152 | 62.24 | 62.34 | 1,101,129 | -5.49% |
| 2026-09-22 | 66.24 | 66.58 | 65.36 | 65.96 | 1,307,235 | +1.07% |
| 2026-09-21 | 65.93 | 66.21 | 64.99 | 65.26 | 1,086,197 | -0.17% |
| 2026-09-18 | 68 | 68.005 | 65.18 | 65.37 | 3,864,989 | -3.87% |
| 2026-09-17 | 68.84 | 68.84 | 67.22 | 68 | 1,115,270 | +0.61% |
| 2026-09-16 | 65.99 | 67.9 | 65.795 | 67.59 | 1,397,906 | +2.96% |
| 2026-09-15 | 66.51 | 66.54 | 65.06 | 65.65 | 1,034,204 | -1.25% |
| 2026-09-14 | 67.09 | 67.99 | 65.91 | 66.48 | 1,018,796 | +0.64% |
| 2026-09-11 | 67.8 | 68.48 | 65.91 | 66.06 | 792,889 | -1.94% |
| 2026-09-10 | 66.84 | 67.78 | 66.47 | 67.37 | 1,013,224 | -0.30% |
| 2026-09-09 | 68.08 | 68.84 | 67.5 | 67.57 | 1,066,522 | -1.80% |
| 2026-09-08 | 67.81 | 70.08 | 67.475 | 68.81 | 1,118,323 | -0.71% |
| 2026-09-04 | 70.62 | 71.405 | 69.26 | 69.3 | 673,539 | -2.94% |
| 2026-09-03 | 71.76 | 71.97 | 70.55 | 71.4 | 654,521 | -0.54% |
| 2026-09-02 | 71.15 | 72.68 | 69.835 | 71.79 | 902,584 | +1.74% |
| 2026-09-01 | 69.42 | 70.84 | 69.05 | 70.56 | 691,015 | +1.47% |
| 2026-08-31 | 69.98 | 70.42 | 68.755 | 69.54 | 841,097 | -0.78% |
| 2026-08-28 | 71.08 | 71.49 | 69.61 | 70.09 | 692,675 | -2.40% |
| 2026-08-27 | 72.11 | 72.66 | 70.91 | 71.81 | 746,330 | -1.21% |
| 2026-08-26 | 73.18 | 73.525 | 71.81 | 72.69 | 533,667 | -1.06% |
| 2026-08-25 | 71.69 | 73.47 | 71.69 | 73.47 | 624,463 | +3.39% |
| 2026-08-24 | 69.67 | 71.45 | 68.02 | 71.06 | 897,681 | +1.78% |
| 2026-08-21 | 70.54 | 71.36 | 69.79 | 69.82 | 674,738 | -0.99% |
| 2026-08-20 | 73.05 | 73.56 | 70.46 | 70.52 | 802,507 | -4.28% |
| 2026-08-19 | 73.72 | 74.02 | 72.215 | 73.67 | 1,514,567 | +1.43% |
| 2026-08-18 | 72.86 | 74.03 | 72.225 | 72.63 | 731,633 | -0.34% |
| 2026-08-17 | 71.7 | 73.02 | 71.245 | 72.88 | 985,768 | +1.65% |
| 2026-08-14 | 71.58 | 72.13 | 70.85 | 71.7 | 564,330 | -0.38% |
| 2026-08-13 | 73.14 | 73.335 | 71.69 | 71.97 | 697,348 | -0.92% |
| 2026-08-12 | 73.23 | 74.22 | 72.18 | 72.64 | 976,043 | -1.44% |
| 2026-08-11 | 75 | 75 | 72.86 | 73.7 | 763,594 | -1.25% |
| 2026-08-10 | 72.77 | 74.75 | 72.475 | 74.63 | 826,179 | +1.80% |
| 2026-08-07 | 71.71 | 73.37 | 70.95 | 73.31 | 963,179 | +3.47% |
| 2026-08-06 | 68.99 | 71.04 | 68.99 | 70.85 | 928,898 | +2.37% |
| 2026-08-05 | 69.21 | 70.19 | 68.495 | 69.21 | 1,102,512 | +0.16% |
| 2026-08-04 | 69.27 | 69.8 | 67.51 | 69.1 | 1,420,925 | +1.45% |
| 2026-08-03 | 67.18 | 68.73 | 66.07 | 68.115 | 1,367,720 | +0.15% |
| 2026-07-31 | 70.92 | 73.72 | 64.568 | 68.01 | 4,329,705 | -9.94% |
| 2026-07-30 | 73.39 | 76.18 | 73.39 | 75.52 | 1,374,880 | +1.38% |
| 2026-07-29 | 74.85 | 76.46 | 73.61 | 74.49 | 1,173,858 | -1.19% |
| 2026-07-28 | 75.64 | 76.17 | 72.615 | 75.39 | 1,487,692 | -0.54% |
| 2026-07-27 | 77.62 | 79.33 | 75.72 | 75.8 | 1,852,688 | -1.33% |
| 2026-07-24 | 79.33 | 79.4 | 76.59 | 76.82 | 838,164 | -2.08% |
| 2026-07-23 | 77.45 | 79.53 | 77.27 | 78.45 | 759,373 | +0.06% |
| 2026-07-22 | 77.58 | 79.53 | 77.22 | 78.4 | 583,883 | -0.13% |
| 2026-07-21 | 79.5 | 80.56 | 77.53 | 78.5 | 1,145,977 | +0.63% |
| 2026-07-20 | 78.78 | 79.7 | 77.425 | 78.01 | 954,314 | -0.74% |
| 2026-07-17 | 77.52 | 79.41 | 77.47 | 78.59 | 704,130 | +0.09% |
| 2026-07-16 | 79.62 | 80.22 | 77.855 | 78.52 | 1,888,995 | -0.41% |
| 2026-07-15 | 77.54 | 78.85 | 76.55 | 78.84 | 1,357,110 | +1.00% |
| 2026-07-14 | 80.41 | 81.31 | 77.91 | 78.06 | 1,619,044 | -4.02% |
| 2026-07-13 | 83.24 | 83.675 | 80.69 | 81.33 | 985,956 | -4.15% |
| 2026-07-10 | 89.71 | 89.71 | 83.83 | 84.85 | 1,066,837 | -5.25% |
| 2026-07-09 | 89.01 | 90.87 | 85.396 | 89.55 | 1,269,804 | +1.11% |
| 2026-07-08 | 87.9 | 89.85 | 85.6 | 88.57 | 1,328,349 | -0.71% |
| 2026-07-07 | 86.84 | 89.8 | 84.76 | 89.2 | 1,410,794 | +4.40% |
| 2026-07-06 | 84.135 | 87.07 | 82.7 | 85.44 | 3,806,833 | +2.56% |
| 2026-07-02 | 81.27 | 83.37 | 80.765 | 83.31 | 6,778,019 | +2.41% |
| 2026-07-01 | 82.5 | 82.785 | 81 | 81.35 | 1,221,573 | -0.27% |
| 2026-06-30 | 81.97 | 83.215 | 80.68 | 81.57 | 2,375,631 | +0.00% |
| 2026-06-29 | 83.55 | 84.37 | 80.21 | 81.57 | 4,294,986 | -3.39% |
| 2026-06-26 | 84.69 | 85.83 | 83.25 | 84.43 | 3,903,105 | -0.09% |
| 2026-06-25 | 85.1 | 87.03 | 83.94 | 84.51 | 1,986,569 | +0.12% |
| 2026-06-24 | 82.99 | 85.15 | 81.81 | 84.41 | 3,320,510 | +2.78% |
| 2026-06-23 | 81.05 | 83.05 | 80.296 | 82.13 | 2,307,236 | +1.45% |
| 2026-06-22 | 80 | 81.71 | 79.505 | 80.96 | 2,414,051 | +2.51% |
| 2026-06-18 | 79.58 | 80 | 78.1 | 78.98 | 2,870,286 | +0.57% |
| 2026-06-17 | 75.56 | 79.6 | 74.865 | 78.53 | 3,183,591 | +7.18% |
| 2026-06-16 | 75.4 | 76.95 | 72.04 | 73.27 | 6,044,172 | -4.56% |
| 2026-06-15 | 72.025 | 77.13 | 71.8 | 76.77 | 3,590,710 | +2.17% |
| 2026-06-12 | 74.71 | 75.93 | 74.36 | 75.14 | 1,074,606 | +0.58% |
| 2026-06-11 | 73.4 | 75.51 | 72.66 | 74.71 | 2,245,458 | +1.85% |
| 2026-06-10 | 73.63 | 75.088 | 72.72 | 73.35 | 1,211,358 | -0.45% |
| 2026-06-09 | 73.14 | 74.29 | 71.3 | 73.68 | 1,873,819 | +3.97% |
| 2026-06-08 | 70.96 | 71.91 | 69.74 | 70.87 | 1,293,398 | -0.14% |
| 2026-06-05 | 70.78 | 72.97 | 69.915 | 70.97 | 937,081 | +0.47% |
| 2026-06-04 | 69.54 | 71.73 | 69.455 | 70.64 | 1,098,008 | +2.85% |
| 2026-06-03 | 68.07 | 69.35 | 67.51 | 68.68 | 1,124,864 | +0.66% |
| 2026-06-02 | 72.76 | 73.28 | 68.22 | 68.23 | 1,238,463 | -7.55% |
| 2026-06-01 | 73.28 | 74.11 | 71.99 | 73.8 | 1,135,215 | -0.07% |
| 2026-05-29 | 71.63 | 73.96 | 71.6 | 73.85 | 1,211,040 | +3.94% |
| 2026-05-28 | 70.57 | 71.89 | 68.845 | 71.05 | 725,128 | +0.55% |
| 2026-05-27 | 69.99 | 72.06 | 69.23 | 70.66 | 1,692,468 | +4.45% |
| 2026-05-26 | 68.86 | 69.235 | 67.165 | 67.65 | 1,003,610 | -1.69% |
| 2026-05-22 | 69.59 | 70.74 | 68.26 | 68.81 | 715,145 | -1.40% |
| 2026-05-21 | 70.23 | 70.65 | 69.465 | 69.79 | 808,901 | -1.73% |
| 2026-05-20 | 70.67 | 72 | 70.47 | 71.02 | 1,093,438 | +1.01% |
| 2026-05-19 | 70.41 | 71.18 | 69.432 | 70.31 | 725,215 | +0.23% |
| 2026-05-18 | 71.45 | 72.13 | 69.81 | 70.15 | 833,986 | -1.85% |
| 2026-05-15 | 72.45 | 73.14 | 71.341 | 71.47 | 843,493 | -1.72% |
| 2026-05-14 | 73.88 | 74.235 | 71.45 | 72.72 | 591,006 | -1.01% |
| 2026-05-13 | 75 | 75 | 72.1 | 73.46 | 1,240,522 | -2.08% |
| 2026-05-12 | 76.87 | 76.87 | 74.14 | 75.02 | 2,212,245 | -2.38% |