PTC Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2025	47.83	48.66	47.28	48.14	48.14	0.82%	643,000
Jul 15, 2025	49.44	49.90	47.60	47.75	47.75	-3.46%	1,128,633
Jul 14, 2025	48.67	50.34	48.60	49.46	49.46	1.87%	1,624,508
Jul 11, 2025	48.90	49.42	48.05	48.55	48.55	-1.96%	760,771
Jul 10, 2025	48.83	49.73	48.19	49.52	49.52	1.60%	913,904
Jul 9, 2025	48.35	49.02	47.52	48.74	48.74	2.29%	1,417,277
Jul 8, 2025	48.01	48.51	47.55	47.65	47.65	-0.69%	1,208,972
Jul 7, 2025	48.93	49.15	47.40	47.98	47.98	-2.22%	947,970
Jul 3, 2025	48.51	49.25	48.34	49.07	49.07	-0.16%	307,079
Jul 2, 2025	48.40	49.57	48.01	49.15	49.15	1.15%	1,060,230
Jul 1, 2025	48.74	50.04	48.20	48.59	48.59	-0.51%	1,159,528
Jun 30, 2025	49.97	50.57	48.75	48.84	48.84	-2.01%	739,121
Jun 27, 2025	49.59	49.91	49.25	49.84	49.84	0.59%	1,391,637
Jun 26, 2025	49.71	50.50	48.82	49.55	49.55	1.35%	623,045
Jun 25, 2025	49.39	49.44	48.18	48.89	48.89	-1.47%	1,026,776
Jun 24, 2025	50.09	50.57	48.94	49.62	49.62	0.04%	1,287,761
Jun 23, 2025	48.83	50.00	48.02	49.60	49.60	-1.20%	1,148,752
Jun 20, 2025	50.16	51.21	49.64	50.20	50.20	-0.46%	3,444,232
Jun 18, 2025	50.88	51.29	50.21	50.43	50.43	-0.83%	657,623
Jun 17, 2025	52.24	52.45	50.64	50.85	50.85	-1.97%	1,597,629
Jun 16, 2025	51.04	51.95	49.86	51.87	51.87	1.19%	932,620
Jun 13, 2025	49.47	51.50	49.47	51.26	51.26	0.55%	750,739
Jun 12, 2025	50.84	51.40	50.33	50.98	50.98	0.31%	597,604
Jun 11, 2025	51.93	52.07	50.75	50.82	50.82	-1.78%	608,839
Jun 10, 2025	51.69	52.33	51.42	51.74	51.74	0.10%	827,719
Jun 9, 2025	52.90	52.93	51.39	51.69	51.69	-0.84%	967,121
Jun 6, 2025	52.24	52.98	51.56	52.13	52.13	0.77%	936,061
Jun 5, 2025	50.84	51.98	50.52	51.73	51.73	1.17%	1,199,078
Jun 4, 2025	51.23	51.57	50.43	51.13	51.13	0.87%	1,170,859
Jun 3, 2025	48.86	51.38	48.29	50.69	50.69	3.81%	1,420,584