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