PTC Therapeutics, Inc. (PTCT)
NASDAQ: PTCT · Real-Time Price · USD
62.82
-0.51 (-0.81%)
At close: Mar 6, 2026, 4:00 PM EST
63.10
+0.28 (0.45%)
After-hours: Mar 6, 2026, 5:57 PM EST
PTC Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 62.41 | 63.00 | 61.43 | 62.82 | 62.82 | -0.81% | 1,224,543 |
| Mar 5, 2026 | 63.38 | 64.51 | 62.21 | 63.33 | 63.33 | -1.49% | 1,118,499 |
| Mar 4, 2026 | 65.10 | 65.62 | 63.50 | 64.29 | 64.29 | -0.16% | 1,228,832 |
| Mar 3, 2026 | 65.36 | 67.07 | 63.49 | 64.39 | 64.39 | -2.98% | 1,259,674 |
| Mar 2, 2026 | 67.08 | 68.45 | 64.70 | 66.37 | 66.37 | -2.67% | 1,949,480 |
| Feb 27, 2026 | 67.65 | 69.43 | 67.28 | 68.19 | 68.19 | 0.13% | 789,729 |
| Feb 26, 2026 | 67.46 | 68.40 | 66.47 | 68.10 | 68.10 | 0.50% | 1,352,860 |
| Feb 25, 2026 | 68.91 | 69.60 | 66.42 | 67.76 | 67.76 | -1.77% | 1,140,770 |
| Feb 24, 2026 | 70.49 | 71.38 | 68.46 | 68.98 | 68.98 | -2.16% | 896,222 |
| Feb 23, 2026 | 69.98 | 72.54 | 69.03 | 70.50 | 70.50 | -0.23% | 1,188,540 |
| Feb 20, 2026 | 68.45 | 72.28 | 64.67 | 70.66 | 70.66 | 1.09% | 2,532,076 |
| Feb 19, 2026 | 68.57 | 70.38 | 67.84 | 69.90 | 69.90 | 1.41% | 958,797 |
| Feb 18, 2026 | 69.01 | 70.24 | 68.65 | 68.93 | 68.93 | -0.35% | 1,040,717 |
| Feb 17, 2026 | 69.14 | 70.53 | 68.30 | 69.17 | 69.17 | -0.40% | 830,539 |
| Feb 13, 2026 | 70.95 | 72.00 | 69.30 | 69.45 | 69.45 | -1.77% | 851,776 |
| Feb 12, 2026 | 71.19 | 71.92 | 69.96 | 70.70 | 70.70 | -0.31% | 845,209 |
| Feb 11, 2026 | 72.00 | 72.12 | 69.75 | 70.92 | 70.92 | -1.69% | 864,709 |
| Feb 10, 2026 | 74.11 | 74.58 | 71.82 | 72.14 | 72.14 | -2.72% | 1,415,870 |
| Feb 9, 2026 | 74.50 | 74.98 | 72.83 | 74.16 | 74.16 | -0.70% | 943,781 |
| Feb 6, 2026 | 73.77 | 75.00 | 72.64 | 74.68 | 74.68 | 3.21% | 1,024,611 |
| Feb 5, 2026 | 73.79 | 75.64 | 71.35 | 72.36 | 72.36 | -2.10% | 1,326,569 |
| Feb 4, 2026 | 74.93 | 75.78 | 72.99 | 73.91 | 73.91 | -1.23% | 1,009,544 |
| Feb 3, 2026 | 75.49 | 76.99 | 74.57 | 74.83 | 74.83 | -0.07% | 872,471 |
| Feb 2, 2026 | 75.14 | 76.42 | 73.34 | 74.88 | 74.88 | -0.86% | 1,548,668 |
| Jan 30, 2026 | 76.46 | 77.59 | 74.68 | 75.53 | 75.53 | -1.18% | 1,405,674 |
| Jan 29, 2026 | 76.51 | 78.16 | 75.61 | 76.43 | 76.43 | 1.10% | 1,174,689 |
| Jan 28, 2026 | 76.87 | 78.38 | 75.31 | 75.60 | 75.60 | 0.15% | 1,376,050 |
| Jan 27, 2026 | 76.06 | 77.09 | 74.90 | 75.49 | 75.49 | -0.97% | 593,769 |
| Jan 26, 2026 | 74.45 | 77.07 | 73.77 | 76.23 | 76.23 | 1.30% | 730,643 |
| Jan 23, 2026 | 75.44 | 77.55 | 74.05 | 75.25 | 75.25 | -1.21% | 881,712 |
| Jan 22, 2026 | 75.43 | 77.35 | 74.29 | 76.17 | 76.17 | 0.81% | 887,799 |
| Jan 21, 2026 | 73.19 | 76.40 | 72.56 | 75.56 | 75.56 | 3.41% | 1,199,525 |
| Jan 20, 2026 | 71.19 | 73.09 | 69.81 | 73.07 | 73.07 | 0.81% | 1,104,074 |
| Jan 16, 2026 | 75.90 | 75.90 | 72.41 | 72.48 | 72.48 | -4.18% | 1,022,816 |
| Jan 15, 2026 | 77.29 | 77.87 | 75.40 | 75.64 | 75.64 | -2.13% | 577,198 |
| Jan 14, 2026 | 74.82 | 77.34 | 73.32 | 77.29 | 77.29 | 2.51% | 1,110,791 |
| Jan 13, 2026 | 76.73 | 80.18 | 75.30 | 75.40 | 75.40 | -2.82% | 2,367,934 |
| Jan 12, 2026 | 77.29 | 78.98 | 71.15 | 77.59 | 77.59 | 0.08% | 2,580,443 |
| Jan 9, 2026 | 77.83 | 79.87 | 77.02 | 77.53 | 77.53 | 0.88% | 1,567,142 |
| Jan 8, 2026 | 76.19 | 77.39 | 75.64 | 76.85 | 76.85 | -0.50% | 1,624,279 |
| Jan 7, 2026 | 77.16 | 79.10 | 76.46 | 77.24 | 77.24 | 0.70% | 1,882,260 |
| Jan 6, 2026 | 75.73 | 77.90 | 75.12 | 76.70 | 76.70 | -0.08% | 1,462,856 |
| Jan 5, 2026 | 76.00 | 76.84 | 74.22 | 76.76 | 76.76 | 0.03% | 1,988,875 |
| Jan 2, 2026 | 76.35 | 76.75 | 75.02 | 76.74 | 76.74 | 1.03% | 768,359 |
| Dec 31, 2025 | 75.96 | 76.98 | 75.59 | 75.96 | 75.96 | -0.30% | 884,974 |
| Dec 30, 2025 | 77.29 | 77.93 | 75.58 | 76.19 | 76.19 | -1.87% | 666,199 |
| Dec 29, 2025 | 78.20 | 78.67 | 77.08 | 77.64 | 77.64 | -1.17% | 841,974 |
| Dec 26, 2025 | 78.32 | 78.72 | 77.45 | 78.56 | 78.56 | 0.24% | 491,624 |
| Dec 24, 2025 | 77.83 | 78.91 | 77.18 | 78.37 | 78.37 | 0.86% | 249,970 |
| Dec 23, 2025 | 78.59 | 79.46 | 77.26 | 77.70 | 77.70 | -1.52% | 621,174 |
| Dec 22, 2025 | 78.14 | 80.20 | 78.14 | 78.90 | 78.90 | 0.42% | 1,131,494 |
| Dec 19, 2025 | 75.29 | 79.31 | 74.57 | 78.57 | 78.57 | 5.34% | 2,727,359 |
| Dec 18, 2025 | 75.48 | 75.48 | 73.78 | 74.59 | 74.59 | -0.47% | 1,391,247 |
| Dec 17, 2025 | 75.38 | 76.17 | 74.18 | 74.94 | 74.94 | -0.64% | 960,943 |
| Dec 16, 2025 | 75.46 | 76.14 | 74.17 | 75.42 | 75.42 | -1.09% | 1,302,239 |
| Dec 15, 2025 | 76.00 | 77.38 | 75.14 | 76.25 | 76.25 | 0.81% | 1,525,192 |
| Dec 12, 2025 | 75.83 | 76.16 | 74.50 | 75.64 | 75.64 | 0.27% | 941,299 |
| Dec 11, 2025 | 74.23 | 75.98 | 73.96 | 75.44 | 75.44 | 1.81% | 723,378 |
| Dec 10, 2025 | 73.87 | 75.62 | 73.44 | 74.10 | 74.10 | 0.86% | 1,184,460 |
| Dec 9, 2025 | 76.53 | 76.95 | 73.09 | 73.47 | 73.47 | -4.47% | 1,295,497 |
| Dec 8, 2025 | 77.58 | 78.77 | 76.63 | 76.91 | 76.91 | -0.45% | 1,086,620 |
| Dec 5, 2025 | 77.92 | 78.68 | 76.54 | 77.26 | 77.26 | -0.76% | 848,455 |
| Dec 4, 2025 | 74.83 | 79.03 | 74.83 | 77.85 | 77.85 | 2.76% | 1,615,857 |
| Dec 3, 2025 | 78.62 | 78.66 | 73.03 | 75.76 | 75.76 | -3.48% | 2,495,900 |
| 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% | 2,896,889 |
| Nov 28, 2025 | 86.21 | 86.76 | 84.82 | 85.99 | 85.99 | -0.30% | 1,109,583 |
| Nov 26, 2025 | 83.32 | 87.50 | 82.84 | 86.25 | 86.25 | 4.00% | 15,474,858 |
| Nov 25, 2025 | 84.69 | 85.62 | 81.89 | 82.93 | 82.93 | 3.88% | 4,288,524 |
| Nov 24, 2025 | 79.09 | 81.16 | 78.97 | 79.83 | 79.83 | 1.73% | 1,174,168 |
| Nov 21, 2025 | 76.54 | 79.98 | 75.34 | 78.47 | 78.47 | 2.63% | 1,333,169 |
| 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 |