PTC Therapeutics, Inc. (PTCT)
NASDAQ: PTCT · Real-Time Price · USD
77.26
-0.59 (-0.76%)
At close: Dec 5, 2025, 4:00 PM EST
77.15
-0.10 (-0.14%)
After-hours: Dec 5, 2025, 7:22 PM EST
PTC Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.92 | 78.68 | 76.54 | 77.26 | 77.26 | -0.76% | 809,690 |
| Dec 4, 2025 | 74.83 | 79.03 | 74.83 | 77.85 | 77.85 | 2.76% | 1,615,845 |
| Dec 3, 2025 | 78.62 | 78.66 | 73.03 | 75.76 | 75.76 | -3.48% | 2,494,957 |
| Dec 2, 2025 | 79.66 | 80.51 | 77.87 | 78.50 | 78.50 | -0.89% | 2,305,160 |
| Dec 1, 2025 | 83.19 | 84.06 | 78.89 | 79.20 | 79.20 | -7.90% | 2,889,019 |
| Nov 28, 2025 | 86.21 | 86.76 | 84.82 | 85.99 | 85.99 | -0.30% | 1,101,778 |
| Nov 26, 2025 | 83.32 | 87.50 | 82.84 | 86.25 | 86.25 | 4.00% | 15,305,110 |
| Nov 25, 2025 | 84.69 | 85.62 | 81.89 | 82.93 | 82.93 | 3.88% | 4,288,460 |
| Nov 24, 2025 | 79.09 | 81.16 | 78.97 | 79.83 | 79.83 | 1.73% | 1,150,939 |
| Nov 21, 2025 | 76.54 | 79.98 | 75.34 | 78.47 | 78.47 | 2.63% | 1,322,321 |
| Nov 20, 2025 | 76.95 | 78.74 | 75.90 | 76.46 | 76.46 | 1.14% | 1,479,825 |
| Nov 19, 2025 | 76.37 | 76.89 | 75.52 | 75.60 | 75.60 | -1.42% | 1,022,906 |
| Nov 18, 2025 | 75.04 | 77.46 | 74.02 | 76.69 | 76.69 | 1.44% | 978,905 |
| Nov 17, 2025 | 75.01 | 77.43 | 74.68 | 75.60 | 75.60 | 0.40% | 1,586,844 |
| Nov 14, 2025 | 74.29 | 76.80 | 74.05 | 75.30 | 75.30 | 0.47% | 922,481 |
| Nov 13, 2025 | 74.98 | 75.82 | 73.85 | 74.95 | 74.95 | - | 814,355 |
| Nov 12, 2025 | 74.25 | 75.00 | 73.01 | 74.95 | 74.95 | 1.53% | 1,444,384 |
| Nov 11, 2025 | 72.21 | 74.08 | 71.90 | 73.82 | 73.82 | 1.85% | 2,152,373 |
| Nov 10, 2025 | 72.21 | 72.61 | 70.54 | 72.48 | 72.48 | 0.98% | 1,839,303 |
| Nov 7, 2025 | 72.16 | 72.85 | 69.23 | 71.78 | 71.78 | -1.12% | 1,153,015 |
| Nov 6, 2025 | 71.79 | 73.98 | 71.36 | 72.59 | 72.59 | 1.14% | 1,407,126 |
| Nov 5, 2025 | 70.00 | 73.80 | 67.67 | 71.77 | 71.77 | 5.98% | 2,891,479 |
| Nov 4, 2025 | 66.88 | 68.80 | 66.22 | 67.72 | 67.72 | -0.31% | 1,341,005 |
| Nov 3, 2025 | 67.86 | 69.24 | 66.10 | 67.93 | 67.93 | -0.56% | 1,024,150 |
| Oct 31, 2025 | 67.86 | 69.28 | 67.57 | 68.31 | 68.31 | 0.29% | 816,042 |
| Oct 30, 2025 | 67.36 | 69.88 | 67.14 | 68.11 | 68.11 | 1.13% | 855,733 |
| Oct 29, 2025 | 67.86 | 68.14 | 66.44 | 67.35 | 67.35 | -0.21% | 545,950 |
| Oct 28, 2025 | 66.86 | 68.17 | 66.00 | 67.49 | 67.49 | 0.61% | 765,018 |
| Oct 27, 2025 | 66.80 | 69.22 | 66.68 | 67.08 | 67.08 | 1.02% | 856,218 |
| Oct 24, 2025 | 66.72 | 67.78 | 65.81 | 66.40 | 66.40 | -0.60% | 545,191 |
| Oct 23, 2025 | 66.09 | 67.51 | 66.09 | 66.80 | 66.80 | 0.42% | 503,740 |
| Oct 22, 2025 | 67.01 | 67.58 | 66.02 | 66.52 | 66.52 | -0.97% | 543,831 |
| Oct 21, 2025 | 68.21 | 69.36 | 67.01 | 67.17 | 67.17 | -1.74% | 773,928 |
| Oct 20, 2025 | 67.45 | 68.63 | 66.58 | 68.36 | 68.36 | 3.65% | 1,310,689 |
| Oct 17, 2025 | 65.91 | 66.94 | 65.20 | 65.95 | 65.95 | -1.30% | 1,355,703 |
| Oct 16, 2025 | 68.90 | 69.48 | 66.38 | 66.82 | 66.82 | -2.47% | 1,288,454 |
| Oct 15, 2025 | 65.83 | 69.26 | 65.49 | 68.51 | 68.51 | 3.66% | 1,418,934 |
| Oct 14, 2025 | 65.00 | 67.13 | 64.35 | 66.09 | 66.09 | 0.05% | 954,485 |
| Oct 13, 2025 | 66.23 | 67.03 | 65.85 | 66.06 | 66.06 | -0.26% | 1,035,592 |
| Oct 10, 2025 | 66.08 | 67.24 | 65.36 | 66.23 | 66.23 | 0.33% | 1,455,615 |
| Oct 9, 2025 | 64.46 | 66.09 | 63.86 | 66.01 | 66.01 | 2.37% | 994,317 |
| Oct 8, 2025 | 64.60 | 65.22 | 63.31 | 64.48 | 64.48 | 0.90% | 1,035,985 |
| Oct 7, 2025 | 64.65 | 65.40 | 62.32 | 63.91 | 63.91 | -1.38% | 1,057,075 |
| Oct 6, 2025 | 65.00 | 65.79 | 64.49 | 64.80 | 64.80 | -0.87% | 869,135 |
| Oct 3, 2025 | 63.71 | 67.40 | 63.29 | 65.37 | 65.37 | 3.73% | 2,718,794 |
| Oct 2, 2025 | 62.03 | 63.33 | 61.16 | 63.02 | 63.02 | 1.63% | 1,176,986 |
| Oct 1, 2025 | 61.07 | 62.62 | 60.80 | 62.01 | 62.01 | 1.04% | 827,164 |
| Sep 30, 2025 | 60.89 | 61.68 | 60.28 | 61.37 | 61.37 | 1.19% | 960,330 |
| Sep 29, 2025 | 59.07 | 60.94 | 58.90 | 60.65 | 60.65 | 2.81% | 1,363,309 |
| Sep 26, 2025 | 58.38 | 59.13 | 57.79 | 58.99 | 58.99 | 1.99% | 873,862 |
| Sep 25, 2025 | 59.29 | 60.14 | 57.74 | 57.84 | 57.84 | -2.79% | 1,032,311 |
| Sep 24, 2025 | 60.14 | 60.95 | 58.37 | 59.50 | 59.50 | -1.75% | 1,173,674 |
| Sep 23, 2025 | 60.38 | 61.43 | 60.38 | 60.56 | 60.56 | -0.48% | 920,619 |
| Sep 22, 2025 | 60.00 | 62.13 | 59.87 | 60.85 | 60.85 | 0.61% | 970,031 |
| Sep 19, 2025 | 62.70 | 62.99 | 59.99 | 60.48 | 60.48 | -3.82% | 1,835,615 |
| Sep 18, 2025 | 60.55 | 63.19 | 59.20 | 62.88 | 62.88 | 3.68% | 1,140,579 |
| Sep 17, 2025 | 59.60 | 61.95 | 59.60 | 60.65 | 60.65 | 1.61% | 2,263,052 |
| Sep 16, 2025 | 58.90 | 59.81 | 58.88 | 59.69 | 59.69 | 1.20% | 1,078,548 |
| Sep 15, 2025 | 61.45 | 62.00 | 58.87 | 58.98 | 58.98 | -3.45% | 1,300,823 |
| Sep 12, 2025 | 60.92 | 62.18 | 60.48 | 61.09 | 61.09 | 0.21% | 1,759,286 |
| Sep 11, 2025 | 58.90 | 61.11 | 57.47 | 60.96 | 60.96 | 4.51% | 1,657,781 |
| Sep 10, 2025 | 58.14 | 59.00 | 57.64 | 58.33 | 58.33 | -0.15% | 917,296 |
| Sep 9, 2025 | 57.10 | 58.66 | 56.95 | 58.42 | 58.42 | 2.58% | 1,264,449 |
| Sep 8, 2025 | 56.88 | 57.48 | 56.51 | 56.95 | 56.95 | -0.54% | 1,400,178 |
| Sep 5, 2025 | 58.61 | 58.73 | 57.08 | 57.26 | 57.26 | -1.29% | 1,517,119 |
| Sep 4, 2025 | 55.65 | 58.05 | 55.14 | 58.01 | 58.01 | 4.43% | 1,904,678 |
| Sep 3, 2025 | 52.88 | 55.72 | 52.43 | 55.55 | 55.55 | 5.95% | 1,758,926 |
| Sep 2, 2025 | 49.47 | 53.06 | 49.38 | 52.43 | 52.43 | 6.28% | 1,780,939 |
| Aug 29, 2025 | 49.82 | 50.53 | 48.96 | 49.33 | 49.33 | -0.92% | 906,924 |
| Aug 28, 2025 | 49.97 | 50.59 | 49.65 | 49.79 | 49.79 | 0.02% | 650,687 |
| Aug 27, 2025 | 49.35 | 50.70 | 48.86 | 49.78 | 49.78 | 0.65% | 768,946 |
| Aug 26, 2025 | 49.40 | 49.67 | 48.28 | 49.46 | 49.46 | 0.32% | 784,516 |
| Aug 25, 2025 | 50.64 | 51.04 | 49.20 | 49.30 | 49.30 | -2.51% | 852,594 |
| Aug 22, 2025 | 49.42 | 51.00 | 48.97 | 50.57 | 50.57 | 3.37% | 1,050,679 |
| Aug 21, 2025 | 48.74 | 49.23 | 48.27 | 48.92 | 48.92 | 0.14% | 681,391 |
| Aug 20, 2025 | 49.38 | 49.99 | 48.09 | 48.85 | 48.85 | -1.49% | 1,124,810 |
| Aug 19, 2025 | 48.98 | 54.24 | 48.97 | 49.59 | 49.59 | -0.42% | 3,236,767 |
| Aug 18, 2025 | 48.60 | 49.94 | 47.94 | 49.80 | 49.80 | 2.01% | 1,872,554 |
| Aug 15, 2025 | 48.86 | 49.22 | 47.97 | 48.82 | 48.82 | 0.25% | 1,385,278 |
| Aug 14, 2025 | 47.58 | 49.45 | 47.35 | 48.70 | 48.70 | 1.10% | 1,355,704 |
| Aug 13, 2025 | 45.75 | 49.10 | 45.43 | 48.17 | 48.17 | 6.41% | 1,801,163 |
| Aug 12, 2025 | 43.32 | 45.99 | 43.32 | 45.27 | 45.27 | 4.55% | 1,161,784 |
| Aug 11, 2025 | 45.43 | 46.43 | 43.18 | 43.30 | 43.30 | -4.58% | 1,506,165 |
| Aug 8, 2025 | 45.00 | 48.36 | 45.00 | 45.38 | 45.38 | -9.89% | 2,363,023 |
| Aug 7, 2025 | 51.92 | 51.97 | 50.18 | 50.36 | 50.36 | -1.95% | 870,169 |
| Aug 6, 2025 | 51.30 | 51.38 | 50.18 | 51.36 | 51.36 | 0.49% | 633,780 |
| Aug 5, 2025 | 52.06 | 52.45 | 50.70 | 51.11 | 51.11 | -2.18% | 1,114,280 |
| Aug 4, 2025 | 52.33 | 52.86 | 51.35 | 52.25 | 52.25 | 0.23% | 1,012,506 |
| Aug 1, 2025 | 51.80 | 52.40 | 50.67 | 52.13 | 52.13 | 0.04% | 1,020,623 |
| Jul 31, 2025 | 50.69 | 52.70 | 50.36 | 52.11 | 52.11 | 2.30% | 2,303,625 |
| Jul 30, 2025 | 49.33 | 51.65 | 49.33 | 50.94 | 50.94 | 3.35% | 1,935,495 |
| Jul 29, 2025 | 47.50 | 50.49 | 46.49 | 49.29 | 49.29 | 11.16% | 2,979,707 |
| Jul 28, 2025 | 44.82 | 45.37 | 44.15 | 44.34 | 44.34 | -0.89% | 994,383 |
| Jul 25, 2025 | 45.69 | 45.80 | 44.42 | 44.74 | 44.74 | -3.41% | 1,287,660 |
| Jul 24, 2025 | 46.83 | 47.61 | 46.28 | 46.32 | 46.32 | -1.61% | 783,660 |
| Jul 23, 2025 | 46.46 | 47.10 | 45.83 | 47.08 | 47.08 | 1.49% | 729,870 |
| Jul 22, 2025 | 47.96 | 48.23 | 45.91 | 46.39 | 46.39 | -3.07% | 1,109,175 |
| Jul 21, 2025 | 47.66 | 48.69 | 47.17 | 47.86 | 47.86 | 0.48% | 515,138 |
| Jul 18, 2025 | 48.88 | 49.09 | 47.23 | 47.63 | 47.63 | -1.85% | 628,561 |
| Jul 17, 2025 | 48.35 | 49.45 | 48.26 | 48.53 | 48.53 | 0.81% | 552,742 |