PTC Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	84.69	85.83	83.25	84.43	84.43	-0.09%	3,870,722
Jun 25, 2026	85.10	87.03	83.94	84.51	84.51	0.12%	1,978,030
Jun 24, 2026	82.99	85.15	81.81	84.41	84.41	2.78%	3,320,389
Jun 23, 2026	81.05	83.05	80.30	82.13	82.13	1.45%	2,307,232
Jun 22, 2026	80.00	81.71	79.51	80.96	80.96	2.51%	2,395,708
Jun 18, 2026	79.58	80.00	78.10	78.98	78.98	0.57%	2,870,286
Jun 17, 2026	75.56	79.60	74.87	78.53	78.53	7.18%	3,183,591
Jun 16, 2026	75.40	76.95	72.04	73.27	73.27	-4.56%	6,044,172
Jun 15, 2026	72.03	77.13	71.80	76.77	76.77	2.17%	3,590,710
Jun 12, 2026	74.71	75.93	74.36	75.14	75.14	0.58%	1,074,606
Jun 11, 2026	73.40	75.51	72.66	74.71	74.71	1.85%	2,245,458
Jun 10, 2026	73.63	75.09	72.72	73.35	73.35	-0.45%	1,211,358
Jun 9, 2026	73.14	74.29	71.30	73.68	73.68	3.97%	1,873,819
Jun 8, 2026	70.96	71.91	69.74	70.87	70.87	-0.14%	1,293,398
Jun 5, 2026	70.78	72.97	69.92	70.97	70.97	0.47%	937,081
Jun 4, 2026	69.54	71.73	69.46	70.64	70.64	2.85%	1,098,008
Jun 3, 2026	68.07	69.35	67.51	68.68	68.68	0.66%	1,124,864
Jun 2, 2026	72.76	73.28	68.22	68.23	68.23	-7.55%	1,238,463
Jun 1, 2026	73.28	74.11	71.99	73.80	73.80	-0.07%	1,135,215
May 29, 2026	71.63	73.96	71.60	73.85	73.85	3.94%	1,211,040
May 28, 2026	70.57	71.89	68.85	71.05	71.05	0.55%	725,128
May 27, 2026	69.99	72.06	69.23	70.66	70.66	4.45%	1,692,468
May 26, 2026	68.86	69.24	67.17	67.65	67.65	-1.69%	1,003,610
May 22, 2026	69.59	70.74	68.26	68.81	68.81	-1.40%	715,145
May 21, 2026	70.23	70.65	69.47	69.79	69.79	-1.73%	808,901
May 20, 2026	70.67	72.00	70.47	71.02	71.02	1.01%	1,093,438
May 19, 2026	70.41	71.18	69.43	70.31	70.31	0.23%	725,215
May 18, 2026	71.45	72.13	69.81	70.15	70.15	-1.85%	833,986
May 15, 2026	72.45	73.14	71.34	71.47	71.47	-1.72%	843,493
May 14, 2026	73.88	74.24	71.45	72.72	72.72	-1.01%	591,006
May 13, 2026	75.00	75.00	72.10	73.46	73.46	-2.08%	1,240,522
May 12, 2026	76.87	76.87	74.14	75.02	75.02	-2.38%	2,212,245
May 11, 2026	74.88	77.93	73.69	76.85	76.85	4.29%	3,208,949
May 8, 2026	74.07	79.91	69.43	73.69	73.69	14.27%	5,836,405
May 7, 2026	66.09	66.34	64.24	64.49	64.49	-3.12%	1,235,286
May 6, 2026	65.98	66.83	65.44	66.57	66.57	2.35%	637,933
May 5, 2026	65.84	66.09	64.27	65.04	65.04	-0.69%	740,427
May 4, 2026	65.21	66.27	63.59	65.49	65.49	0.52%	1,216,005
May 1, 2026	65.08	67.34	63.18	65.15	65.15	0.14%	1,323,736
Apr 30, 2026	64.79	65.85	64.18	65.06	65.06	0.79%	1,171,505
Apr 29, 2026	69.05	69.18	63.66	64.55	64.55	-8.13%	4,238,876
Apr 28, 2026	69.96	70.59	66.34	70.26	70.26	1.50%	1,931,019
Apr 27, 2026	67.89	71.08	67.89	69.22	69.22	1.45%	1,058,552
Apr 24, 2026	68.55	69.52	67.42	68.23	68.23	-0.52%	640,472
Apr 23, 2026	70.79	71.00	68.52	68.59	68.59	-3.19%	657,409
Apr 22, 2026	71.10	71.56	69.76	70.85	70.85	0.31%	514,206
Apr 21, 2026	72.32	72.33	69.79	70.63	70.63	-2.34%	724,289
Apr 20, 2026	72.00	72.68	70.49	72.32	72.32	-0.15%	956,874
Apr 17, 2026	73.35	73.44	71.33	72.43	72.43	1.02%	1,500,485
Apr 16, 2026	72.98	73.53	70.89	71.70	71.70	-2.54%	1,171,066
Apr 15, 2026	73.15	73.69	72.21	73.57	73.57	0.77%	568,799
Apr 14, 2026	70.38	73.79	70.20	73.01	73.01	3.68%	1,400,698
Apr 13, 2026	68.82	70.78	68.35	70.42	70.42	2.52%	665,686
Apr 10, 2026	71.57	71.57	68.22	68.69	68.69	-3.05%	587,617
Apr 9, 2026	71.02	71.67	70.45	70.85	70.85	-0.58%	1,041,166
Apr 8, 2026	71.09	72.24	70.08	71.26	71.26	2.41%	907,063
Apr 7, 2026	68.91	69.72	68.43	69.58	69.58	0.99%	666,638
Apr 6, 2026	67.77	70.24	67.77	68.90	68.90	1.67%	770,402
Apr 2, 2026	67.32	68.70	67.04	67.77	67.77	-1.43%	483,034
Apr 1, 2026	68.55	70.39	68.16	68.75	68.75	0.91%	1,044,730
Mar 31, 2026	66.92	69.03	66.33	68.13	68.13	3.79%	830,308
Mar 30, 2026	65.34	66.28	64.37	65.64	65.64	-0.74%	930,030
Mar 27, 2026	67.43	67.60	65.80	66.13	66.13	-1.30%	1,036,545
Mar 26, 2026	65.85	67.85	65.75	67.00	67.00	0.37%	659,288
Mar 25, 2026	65.24	67.45	64.88	66.75	66.75	3.42%	684,786
Mar 24, 2026	64.78	65.29	64.00	64.54	64.54	-2.83%	1,164,632
Mar 23, 2026	66.79	69.02	65.94	66.42	66.42	1.72%	1,055,042
Mar 20, 2026	68.00	68.20	65.10	65.30	65.30	-2.65%	2,016,888
Mar 19, 2026	67.00	67.59	65.26	67.08	67.08	0.11%	895,564
Mar 18, 2026	66.96	67.63	65.57	67.00	67.00	-0.67%	1,699,043
Mar 17, 2026	67.10	68.87	66.75	67.45	67.45	1.11%	1,445,086
Mar 16, 2026	64.78	67.17	64.70	66.71	66.71	3.44%	1,205,684
Mar 13, 2026	63.91	65.78	63.80	64.49	64.49	1.78%	605,687
Mar 12, 2026	64.70	64.72	62.13	63.36	63.36	-3.52%	1,050,445
Mar 11, 2026	67.91	68.12	64.85	65.67	65.67	-4.22%	905,690
Mar 10, 2026	68.41	71.00	67.98	68.56	68.56	0.23%	1,025,110
Mar 9, 2026	63.19	69.17	63.14	68.40	68.40	8.88%	2,494,745
Mar 6, 2026	62.41	63.00	61.43	62.82	62.82	-0.81%	1,225,424
Mar 5, 2026	63.38	64.51	62.21	63.33	63.33	-1.49%	1,137,040
Mar 4, 2026	65.10	65.62	63.50	64.29	64.29	-0.16%	1,246,659
Mar 3, 2026	65.36	67.07	63.49	64.39	64.39	-2.98%	1,312,066
Mar 2, 2026	67.08	68.45	64.70	66.37	66.37	-2.67%	1,949,490
Feb 27, 2026	67.65	69.43	67.28	68.19	68.19	0.13%	852,231
Feb 26, 2026	67.46	68.40	66.47	68.10	68.10	0.50%	1,428,597
Feb 25, 2026	68.91	69.60	66.42	67.76	67.76	-1.77%	1,141,157
Feb 24, 2026	70.49	71.38	68.46	68.98	68.98	-2.16%	1,164,185
Feb 23, 2026	69.98	72.54	69.03	70.50	70.50	-0.23%	1,444,030
Feb 20, 2026	68.45	72.28	64.67	70.66	70.66	1.09%	2,532,105
Feb 19, 2026	68.57	70.38	67.84	69.90	69.90	1.41%	976,267
Feb 18, 2026	69.01	70.24	68.65	68.93	68.93	-0.35%	1,066,427
Feb 17, 2026	69.14	70.53	68.30	69.17	69.17	-0.40%	831,088
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%	847,469
Feb 11, 2026	72.00	72.12	69.75	70.92	70.92	-1.69%	864,710
Feb 10, 2026	74.11	74.58	71.82	72.14	72.14	-2.72%	1,415,874
Feb 9, 2026	74.50	74.98	72.83	74.16	74.16	-0.70%	980,650
Feb 6, 2026	73.77	75.00	72.64	74.68	74.68	3.21%	1,040,462
Feb 5, 2026	73.79	75.64	71.35	72.36	72.36	-2.10%	1,329,281
Feb 4, 2026	74.93	75.78	72.99	73.91	73.91	-1.23%	1,048,712
Feb 3, 2026	75.49	76.99	74.57	74.83	74.83	-0.07%	899,937