Dark

PTCT
PTC Therapeutics, Inc.
stock NASDAQ

Market Open

Jul 30, 2026 2:52:29 PM EDT

75.40USD+1.222%(+0.91)511,134

64.65Bid 86.09Ask 21.44Spread

Pre-market

Jul 30, 2026 8:32:30 AM EDT

74.50USD+0.013%(+0.01)100

After-hours

Jul 27, 2026 4:00:30 PM EDT

75.80USD-0.026%(-0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	73.9700	75.5000	73.5600	75.4000	+1.222%	511,134	0.000%
2026-07-29	74.8500	76.4600	73.6100	74.4900	-1.194%	1,173,858	+1.222%
2026-07-28	75.6400	76.1700	72.6150	75.3900	-0.541%	1,487,693	+0.013%
2026-07-27	77.6200	79.3300	75.7200	75.8000	-1.328%	1,852,689	-0.528%
2026-07-24	79.3300	79.4000	76.5900	76.8200	-2.078%	838,164	-1.848%
2026-07-23	77.4500	79.5300	77.2700	78.4500	+0.064%	759,374	-3.888%
2026-07-22	77.5800	79.5300	77.2200	78.4000	-0.127%	583,883	-3.827%
2026-07-21	79.5000	80.5600	77.5300	78.5000	+0.628%	1,145,977	-3.949%
2026-07-20	78.7800	79.7000	77.4250	78.0100	-0.738%	954,314	-3.346%
2026-07-17	77.5200	79.4100	77.4700	78.5900	+0.089%	704,131	-4.059%
2026-07-16	79.6200	80.2200	77.8550	78.5200	-0.406%	1,888,995	-3.974%
2026-07-15	77.5400	78.8500	76.5500	78.8400	+0.999%	1,357,110	-4.363%
2026-07-14	80.4100	81.3100	77.9100	78.0600	-4.021%	1,601,221	-3.408%
2026-07-13	83.2400	83.6750	80.6900	81.3300	-4.148%	985,956	-7.291%
2026-07-10	89.7100	89.7100	83.8300	84.8500	-5.248%	1,066,838	-11.137%
2026-07-09	89.0100	90.8700	85.3958	89.5500	+1.106%	1,269,804	-15.801%
2026-07-08	87.9000	89.8500	85.6000	88.5700	-0.706%	1,328,350	-14.870%
2026-07-07	86.8400	89.8000	84.7600	89.2000	+4.401%	1,410,794	-15.471%
2026-07-06	84.1350	87.0700	82.7000	85.4400	+2.557%	3,806,833	-11.751%
2026-07-02	81.2700	83.3700	80.7650	83.3100	+2.409%	6,778,020	-9.495%
2026-07-01	82.5000	82.7850	81.0000	81.3500	-0.270%	1,221,574	-7.314%
2026-06-30	81.9700	83.2150	80.6800	81.5700	0.000%	2,375,631	-7.564%
2026-06-29	83.5500	84.3700	80.2100	81.5700	-3.387%	4,294,987	-7.564%
2026-06-26	84.6900	85.8300	83.2500	84.4300	-0.095%	3,903,105	-10.695%
2026-06-25	85.1000	87.0300	83.9400	84.5100	+0.118%	1,986,570	-10.780%
2026-06-24	82.9900	85.1500	81.8100	84.4100	+2.776%	3,320,510	-10.674%
2026-06-23	81.0500	83.0500	80.2958	82.1300	+1.445%	2,307,237	-8.194%
2026-06-22	80.0000	81.7100	79.5050	80.9600	+2.507%	2,414,052	-6.868%
2026-06-18	79.5800	80.0000	78.1000	78.9800	+0.573%	2,870,286	-4.533%
2026-06-17	75.5600	79.6000	74.8650	78.5300	+7.179%	3,183,591	-3.986%
2026-06-16	75.4000	76.9500	72.0400	73.2700	-4.559%	6,044,173	+2.907%
2026-06-15	72.0250	77.1300	71.8000	76.7700	+2.169%	3,590,711	-1.785%
2026-06-12	74.7100	75.9300	74.3600	75.1400	+0.576%	1,074,606	+0.346%
2026-06-11	73.4000	75.5100	72.6600	74.7100	+1.854%	2,245,458	+0.924%
2026-06-10	73.6300	75.0875	72.7200	73.3500	-0.448%	1,211,359	+2.795%
2026-06-09	73.1400	74.2900	71.3000	73.6800	+3.965%	1,873,819	+2.334%
2026-06-08	70.9600	71.9100	69.7400	70.8700	-0.141%	1,293,399	+6.392%
2026-06-05	70.7800	72.9700	69.9150	70.9700	+0.467%	937,082	+6.242%
2026-06-04	69.5400	71.7300	69.4550	70.6400	+2.854%	1,098,009	+6.738%
2026-06-03	68.0700	69.3500	67.5100	68.6800	+0.660%	1,124,864	+9.785%
2026-06-02	72.7600	73.2800	68.2200	68.2300	-7.547%	1,238,464	+10.509%
2026-06-01	73.2800	74.1100	71.9900	73.8000	-0.068%	1,135,216	+2.168%
2026-05-29	71.6300	73.9600	71.6000	73.8500	+3.941%	1,211,041	+2.099%
2026-05-28	70.5700	71.8900	68.8450	71.0500	+0.552%	725,129	+6.122%
2026-05-27	69.9900	72.0600	69.2300	70.6600	+4.449%	1,692,469	+6.708%
2026-05-26	68.8600	69.2350	67.1650	67.6500	-1.686%	1,003,611	+11.456%
2026-05-22	69.5900	70.7400	68.2600	68.8100	-1.404%	715,145	+9.577%
2026-05-21	70.2300	70.6500	69.4650	69.7900	-1.732%	808,902	+8.038%
2026-05-20	70.6700	72.0000	70.4700	71.0200	+1.010%	1,093,438	+6.167%
2026-05-19	70.4100	71.1800	69.4323	70.3100	+0.228%	725,213	+7.239%
2026-05-18	71.4500	72.1300	69.8100	70.1500	-1.847%	833,987	+7.484%
2026-05-15	72.4500	73.1400	71.3411	71.4700	-1.719%	843,494	+5.499%
2026-05-14	73.8800	74.2350	71.4500	72.7200	-1.007%	591,007	+3.685%
2026-05-13	75.0000	75.0000	72.1000	73.4600	-2.079%	1,240,522	+2.641%
2026-05-12	76.8700	76.8700	74.1400	75.0200	-2.381%	2,212,245	+0.507%
2026-05-11	74.8800	77.9300	73.6900	76.8500	+4.288%	3,208,950	-1.887%
2026-05-08	74.0700	79.9100	69.4250	73.6900	+14.266%	5,836,406	+2.321%
2026-05-07	66.0900	66.3400	64.2400	64.4900	-3.125%	1,235,287	+16.917%
2026-05-06	65.9800	66.8250	65.4400	66.5700	+2.352%	637,933	+13.264%
2026-05-05	65.8400	66.0850	64.2700	65.0400	-0.687%	740,428	+15.929%
2026-05-04	65.2100	66.2700	63.5900	65.4900	+0.522%	1,216,006	+15.132%
2026-05-01	65.0800	67.3400	63.1800	65.1500	+0.138%	1,323,737	+15.733%
2026-04-30	64.7900	65.8500	64.1800	65.0600	+0.790%	1,171,506	+15.893%
2026-04-29	69.0500	69.1800	63.6550	64.5500	-8.127%	4,238,877	+16.809%
2026-04-28	69.9600	70.5850	66.3400	70.2600	+1.502%	1,931,019	+7.316%
2026-04-27	67.8900	71.0839	67.8900	69.2200	+1.451%	1,058,263	+8.928%
2026-04-24	68.5500	69.5200	67.4200	68.2300	-0.525%	640,428	+10.509%
2026-04-23	70.7900	71.0000	68.5200	68.5900	-3.190%	657,409	+9.929%
2026-04-22	71.1000	71.5600	69.7550	70.8500	+0.311%	514,206	+6.422%
2026-04-21	72.3200	72.3300	69.7900	70.6300	-2.337%	724,290	+6.754%
2026-04-20	72.0000	72.6800	70.4900	72.3200	-0.152%	956,853	+4.259%
2026-04-17	73.3500	73.4400	71.3300	72.4300	+1.018%	1,500,485	+4.101%
2026-04-16	72.9800	73.5250	70.8900	71.7000	-2.542%	1,171,066	+5.160%
2026-04-15	73.1500	73.6900	72.2050	73.5700	+0.767%	568,800	+2.487%
2026-04-14	70.3800	73.7900	70.2000	73.0100	+3.678%	1,400,698	+3.274%
2026-04-13	68.8200	70.7800	68.3500	70.4200	+2.519%	665,686	+7.072%
2026-04-10	71.5700	71.5700	68.2200	68.6900	-3.049%	587,613	+9.769%
2026-04-09	71.0200	71.6650	70.4450	70.8500	-0.575%	1,041,166	+6.422%
2026-04-08	71.0900	72.2400	70.0800	71.2600	+2.414%	907,063	+5.810%
2026-04-07	68.9100	69.7200	68.4300	69.5800	+0.987%	666,639	+8.364%
2026-04-06	67.7700	70.2400	67.7700	68.9000	+1.667%	770,402	+9.434%
2026-04-02	67.3200	68.7000	67.0400	67.7700	-1.425%	483,034	+11.259%
2026-04-01	68.5500	70.3900	68.1600	68.7500	+0.910%	1,044,731	+9.673%
2026-03-31	66.9200	69.0300	66.3300	68.1300	+3.793%	830,309	+10.671%
2026-03-30	65.3400	66.2800	64.3700	65.6400	-0.741%	930,031	+14.869%
2026-03-27	67.4300	67.6000	65.8000	66.1300	-1.299%	1,036,546	+14.018%
2026-03-26	65.8500	67.8500	65.7450	67.0000	+0.375%	659,288	+12.537%
2026-03-25	65.2400	67.4500	64.8800	66.7500	+3.424%	684,787	+12.959%
2026-03-24	64.7800	65.2850	64.0000	64.5400	-2.830%	1,164,633	+16.827%
2026-03-23	66.7900	69.0200	65.9400	66.4200	+1.715%	1,055,043	+13.520%
2026-03-20	68.0000	68.1950	65.1000	65.3000	-2.646%	2,016,719	+15.467%
2026-03-19	67.0000	67.5900	65.2600	67.0750	+0.112%	895,564	+12.411%
2026-03-18	66.9600	67.6250	65.5700	67.0000	-0.667%	1,699,044	+12.537%
2026-03-17	67.1000	68.8700	66.7500	67.4500	+1.109%	1,445,086	+11.787%
2026-03-16	64.7800	67.1700	64.7000	66.7100	+3.442%	1,205,685	+13.027%
2026-03-13	63.9100	65.7750	63.7950	64.4900	+1.783%	605,688	+16.917%
2026-03-12	64.7000	64.7150	62.1300	63.3600	-3.518%	1,050,445	+19.003%
2026-03-11	67.9100	68.1155	64.8517	65.6700	-4.215%	905,690	+14.817%
2026-03-10	68.4100	71.0000	67.9750	68.5600	+0.234%	1,025,111	+9.977%
2026-03-09	63.1900	69.1700	63.1400	68.4000	+8.883%	2,494,745	+10.234%
2026-03-06	62.4100	63.0000	61.4300	62.8200	-0.805%	1,225,425	+20.025%
2026-03-05	63.3800	64.5050	62.2100	63.3300	-1.493%	1,137,040	+19.059%
2026-03-04	65.1000	65.6200	63.5000	64.2900	-0.155%	1,246,659	+17.281%
2026-03-03	65.3600	67.0700	63.4900	64.3900	-2.983%	1,312,067	+17.099%
2026-03-02	67.0800	68.4450	64.7000	66.3700	-2.669%	1,949,390	+13.606%
2026-02-27	67.6500	69.4300	67.2800	68.1900	+0.132%	852,142	+10.573%
2026-02-26	67.4600	68.3950	66.4650	68.1000	+0.502%	1,428,597	+10.720%
2026-02-25	68.9100	69.5950	66.4200	67.7600	-1.769%	1,141,003	+11.275%
2026-02-24	70.4900	71.3800	68.4550	68.9800	-2.156%	1,164,185	+9.307%
2026-02-23	69.9800	72.5400	69.0300	70.5000	-0.226%	1,444,030	+6.950%
2026-02-20	68.4500	72.2750	64.6700	70.6600	+1.087%	2,532,105	+6.708%
2026-02-19	68.5700	70.3800	67.8400	69.9000	+1.407%	976,263	+7.868%
2026-02-18	69.0100	70.2400	68.6500	68.9300	-0.347%	1,066,427	+9.386%
2026-02-17	69.1400	70.5300	68.3000	69.1700	-0.403%	830,948	+9.007%
2026-02-13	70.9500	72.0000	69.3000	69.4500	-1.768%	851,780	+8.567%
2026-02-12	71.1900	71.9150	69.9600	70.7000	-0.310%	847,350	+6.648%
2026-02-11	72.0000	72.1200	69.7500	70.9200	-1.691%	864,606	+6.317%
2026-02-10	74.1100	74.5800	71.8200	72.1400	-2.724%	1,415,870	+4.519%
2026-02-09	74.5000	74.9800	72.8300	74.1600	-0.696%	980,545	+1.672%
2026-02-06	73.7700	75.0000	72.6400	74.6800	+3.206%	1,040,462	+0.964%
2026-02-05	73.7900	75.6350	71.3500	72.3600	-2.097%	1,329,053	+4.201%
2026-02-04	74.9300	75.7750	72.9900	73.9100	-1.229%	1,048,687	+2.016%
2026-02-03	75.4850	76.9900	74.5700	74.8300	-0.067%	899,925	+0.762%
2026-02-02	75.1400	76.4150	73.3350	74.8800	-0.861%	1,562,987	+0.694%
2026-01-30	76.4600	77.5900	74.6800	75.5300	-1.178%	1,439,095	-0.172%
2026-01-29	76.5100	78.1600	75.6100	76.4300	+1.098%	1,177,406	-1.348%
2026-01-28	76.8700	78.3800	75.3075	75.6000	+0.146%	1,414,832	-0.265%
2026-01-27	76.0600	77.0900	74.9000	75.4900	-0.971%	631,478	-0.119%
2026-01-26	74.4450	77.0700	73.7700	76.2300	+1.302%	732,019	-1.089%
2026-01-23	75.4400	77.5500	74.0500	75.2500	-1.208%	882,213	+0.199%
2026-01-22	75.4300	77.3500	74.2900	76.1700	+0.807%	887,900	-1.011%
2026-01-21	73.1900	76.3950	72.5580	75.5600	+3.408%	1,368,590	-0.212%
2026-01-20	71.1900	73.0900	69.8100	73.0700	+0.814%	1,304,113	+3.189%
2026-01-16	75.9000	75.9000	72.4100	72.4800	-4.178%	1,044,041	+4.029%
2026-01-15	77.2900	77.8700	75.4000	75.6400	-2.135%	591,381	-0.317%
2026-01-14	74.8200	77.3400	73.3200	77.2900	+2.507%	1,136,938	-2.445%
2026-01-13	76.7300	80.1800	75.3000	75.4000	-2.823%	2,390,638	0.000%
2026-01-12	77.2900	78.9800	71.1500	77.5900	+0.077%	2,639,215	-2.823%
2026-01-09	77.8300	79.8700	77.1150	77.5300	+0.885%	1,556,282	-2.747%
2026-01-08	76.1900	77.3900	75.6401	76.8500	-0.505%	1,625,341	-1.887%
2026-01-07	77.1600	79.1000	76.4600	77.2400	+0.704%	1,882,518	-2.382%
2026-01-06	75.7300	77.9000	75.1200	76.7000	-0.078%	2,117,041	-1.695%
2026-01-05	76.0000	76.8400	74.2200	76.7600	+0.026%	2,022,869	-1.772%
2026-01-02	76.3500	76.7500	75.0200	76.7400	+1.027%	775,195	-1.746%
2025-12-31	75.9600	76.9800	75.5900	75.9600	-0.302%	961,770	-0.737%
2025-12-30	77.2900	77.9300	75.5800	76.1900	-1.868%	679,460	-1.037%
2025-12-29	78.2000	78.6700	77.0800	77.6400	-1.171%	1,000,137	-2.885%
2025-12-26	78.3200	78.7200	77.4500	78.5600	+0.242%	525,598	-4.022%
2025-12-24	77.8300	78.9100	77.1800	78.3700	+0.862%	308,221	-3.790%
2025-12-23	78.5900	79.4600	77.2600	77.7000	-1.521%	712,003	-2.960%
2025-12-22	78.1400	80.2000	78.1400	78.9000	+0.420%	1,314,684	-4.436%
2025-12-19	75.2900	79.3100	74.5700	78.5700	+5.336%	2,741,152	-4.035%
2025-12-18	75.4800	75.4800	73.7800	74.5900	-0.467%	1,391,268	+1.086%
2025-12-17	75.3800	76.1700	74.1800	74.9400	-0.636%	960,943	+0.614%
2025-12-16	75.4600	76.1350	74.1700	75.4200	-1.089%	1,302,239	-0.027%
2025-12-15	76.0000	77.3800	75.1350	76.2500	+0.806%	1,525,192	-1.115%
2025-12-12	75.8300	76.1581	74.4950	75.6400	+0.265%	941,299	-0.317%
2025-12-11	74.2300	75.9800	73.9600	75.4400	+1.808%	723,378	-0.053%
2025-12-10	73.8700	75.6200	73.4400	74.1000	+0.857%	1,184,460	+1.754%
2025-12-09	76.5300	76.9500	73.0900	73.4700	-4.473%	1,295,497	+2.627%
2025-12-08	77.5800	78.7700	76.6300	76.9100	-0.447%	1,086,620	-1.963%
2025-12-05	77.9200	78.6800	76.5401	77.2550	-0.764%	848,455	-2.401%
2025-12-04	74.8300	79.0300	74.8300	77.8500	+2.759%	1,615,857	-3.147%
2025-12-03	78.6200	78.6550	73.0300	75.7600	-3.484%	2,495,900	-0.475%
2025-12-02	79.6600	80.5100	77.8650	78.4950	-0.890%	2,305,160	-3.943%
2025-12-01	83.1900	84.0600	78.8900	79.2000	-7.896%	2,896,889	-4.798%
2025-11-28	86.2100	86.7600	84.8200	85.9900	-0.301%	1,109,583	-12.315%
2025-11-26	83.3200	87.5000	82.8400	86.2500	+4.003%	15,474,858	-12.580%
2025-11-25	84.6900	85.6150	81.8900	82.9300	+3.883%	4,288,524	-9.080%
2025-11-24	79.0900	81.1600	78.9700	79.8300	+1.733%	1,174,168	-5.549%
2025-11-21	76.5400	79.9800	75.3400	78.4700	+2.629%	1,333,169	-3.912%
2025-11-20	76.9500	78.7400	75.8950	76.4600	+1.138%	1,479,825	-1.386%
2025-11-19	76.3700	76.8850	75.5200	75.6000	-1.421%	1,022,906	-0.265%
2025-11-18	75.0400	77.4550	74.0200	76.6900	+1.442%	978,905	-1.682%
2025-11-17	75.0100	77.4300	74.6800	75.6000	+0.398%	1,586,844	-0.265%
2025-11-14	74.2900	76.8000	74.0500	75.3000	+0.467%	922,481	+0.133%
2025-11-13	74.9800	75.8200	73.8500	74.9500	0.000%	814,355	+0.600%
2025-11-12	74.2500	75.0000	73.0100	74.9500	+1.531%	1,444,384	+0.600%
2025-11-11	72.2100	74.0800	71.9000	73.8200	+1.849%	2,152,373	+2.140%
2025-11-10	72.2100	72.6100	70.5400	72.4800	+0.975%	1,839,303	+4.029%
2025-11-07	72.1600	72.8500	69.2250	71.7800	-1.116%	1,153,015	+5.043%
2025-11-06	71.7900	73.9800	71.3600	72.5900	+1.143%	1,407,126	+3.871%
2025-11-05	70.0000	73.8000	67.6700	71.7700	+5.981%	2,891,479	+5.058%
2025-11-04	66.8800	68.8000	66.2150	67.7200	-0.309%	1,341,005	+11.341%
2025-11-03	67.8600	69.2350	66.1000	67.9300	-0.556%	1,024,150	+10.997%
2025-10-31	67.8600	69.2800	67.5650	68.3100	+0.294%	816,042	+10.379%
2025-10-30	67.3600	69.8800	67.1400	68.1100	+1.128%	855,733	+10.703%
2025-10-29	67.8600	68.1400	66.4380	67.3500	-0.207%	545,950	+11.952%
2025-10-28	66.8600	68.1650	66.0000	67.4900	+0.611%	765,018	+11.720%
2025-10-27	66.8000	69.2200	66.6800	67.0800	+1.024%	856,218	+12.403%
2025-10-24	66.7200	67.7800	65.8100	66.4000	-0.599%	545,191	+13.554%
2025-10-23	66.0900	67.5050	66.0900	66.8000	+0.421%	503,740	+12.874%
2025-10-22	67.0100	67.5800	66.0200	66.5200	-0.968%	543,831	+13.349%
2025-10-21	68.2100	69.3600	67.0050	67.1700	-1.741%	773,928	+12.252%
2025-10-20	67.4500	68.6300	66.5780	68.3600	+3.654%	1,310,689	+10.298%
2025-10-17	65.9100	66.9350	65.2000	65.9500	-1.302%	1,355,703	+14.329%
2025-10-16	68.9000	69.4800	66.3800	66.8200	-2.467%	1,288,454	+12.840%
2025-10-15	65.8300	69.2600	65.4850	68.5100	+3.662%	1,418,934	+10.057%
2025-10-14	65.0000	67.1300	64.3500	66.0900	+0.045%	954,485	+14.087%
2025-10-13	66.2300	67.0300	65.8500	66.0600	-0.257%	1,035,592	+14.139%
2025-10-10	66.0800	67.2400	65.3600	66.2300	+0.333%	1,455,615	+13.846%
2025-10-09	64.4600	66.0900	63.8558	66.0100	+2.373%	994,317	+14.225%
2025-10-08	64.6000	65.2200	63.3100	64.4800	+0.900%	1,035,985	+16.935%
2025-10-07	64.6500	65.4000	62.3200	63.9050	-1.381%	1,057,075	+17.988%
2025-10-06	65.0000	65.7850	64.4900	64.8000	-0.872%	869,135	+16.358%
2025-10-03	63.7100	67.4000	63.2900	65.3700	+3.729%	2,718,794	+15.343%
2025-10-02	62.0300	63.3300	61.1600	63.0200	+1.629%	1,176,986	+19.645%
2025-10-01	61.0700	62.6200	60.7950	62.0100	+1.043%	827,164	+21.593%
2025-09-30	60.8900	61.6800	60.2800	61.3700	+1.187%	960,330	+22.861%
2025-09-29	59.0700	60.9400	58.8977	60.6500	+2.814%	1,363,309	+24.320%
2025-09-26	58.3800	59.1300	57.7850	58.9900	+1.988%	873,862	+27.818%
2025-09-25	59.2900	60.1350	57.7400	57.8400	-2.790%	1,032,311	+30.360%
2025-09-24	60.1400	60.9500	58.3700	59.5000	-1.750%	1,173,674	+26.723%
2025-09-23	60.3800	61.4300	60.3800	60.5600	-0.477%	920,619	+24.505%
2025-09-22	60.0000	62.1300	59.8700	60.8500	+0.612%	970,031	+23.911%
2025-09-19	62.7000	62.9900	59.9900	60.4800	-3.817%	1,835,615	+24.669%
2025-09-18	60.5500	63.1900	59.2000	62.8800	+3.677%	1,140,579	+19.911%
2025-09-17	59.6000	61.9500	59.6000	60.6500	+1.608%	2,263,052	+24.320%
2025-09-16	58.9000	59.8100	58.8800	59.6900	+1.204%	1,078,548	+26.319%
2025-09-15	61.4500	62.0000	58.8700	58.9800	-3.454%	1,300,823	+27.840%
2025-09-12	60.9200	62.1800	60.4800	61.0900	+0.213%	1,759,286	+23.424%
2025-09-11	58.9000	61.1100	57.4654	60.9600	+4.509%	1,657,781	+23.688%
2025-09-10	58.1400	59.0000	57.6350	58.3300	-0.154%	917,296	+29.265%
2025-09-09	57.1000	58.6600	56.9500	58.4200	+2.581%	1,264,449	+29.065%
2025-09-08	56.8800	57.4800	56.5050	56.9500	-0.541%	1,400,178	+32.397%
2025-09-05	58.6100	58.7300	57.0800	57.2600	-1.293%	1,517,119	+31.680%
2025-09-04	55.6500	58.0450	55.1400	58.0100	+4.428%	1,904,678	+29.978%
2025-09-03	52.8800	55.7200	52.4300	55.5500	+5.951%	1,758,926	+35.734%
2025-09-02	49.4700	53.0600	49.3800	52.4300	+6.284%	1,780,939	+43.811%
2025-08-29	49.8200	50.5250	48.9550	49.3300	-0.924%	906,924	+52.848%
2025-08-28	49.9700	50.5920	49.6500	49.7900	+0.020%	650,687	+51.436%
2025-08-27	49.3500	50.7000	48.8600	49.7800	+0.647%	768,946	+51.466%
2025-08-26	49.4000	49.6700	48.2750	49.4600	+0.325%	784,516	+52.446%
2025-08-25	50.6400	51.0350	49.1950	49.3000	-2.511%	852,594	+52.941%
2025-08-22	49.4200	51.0000	48.9700	50.5700	+3.373%	1,050,679	+49.100%
2025-08-21	48.7400	49.2300	48.2700	48.9200	+0.143%	681,391	+54.129%
2025-08-20	49.3800	49.9900	48.0900	48.8500	-1.492%	1,124,810	+54.350%
2025-08-19	48.9800	54.2400	48.9700	49.5900	-0.422%	3,236,767	+52.047%
2025-08-18	48.6000	49.9415	47.9360	49.8000	+2.007%	1,872,554	+51.406%
2025-08-15	48.8600	49.2200	47.9700	48.8200	+0.246%	1,385,278	+54.445%
2025-08-14	47.5800	49.4500	47.3500	48.7000	+1.100%	1,355,704	+54.825%
2025-08-13	45.7500	49.1000	45.4250	48.1700	+6.406%	1,801,163	+56.529%
2025-08-12	43.3200	45.9900	43.3200	45.2700	+4.550%	1,161,784	+66.556%
2025-08-11	45.4300	46.4300	43.1750	43.3000	-4.584%	1,506,165	+74.134%
2025-08-08	45.0000	48.3590	45.0000	45.3800	-9.889%	2,363,023	+66.152%
2025-08-07	51.9200	51.9700	50.1750	50.3600	-1.947%	870,169	+49.722%
2025-08-06	51.2950	51.3800	50.1830	51.3600	+0.489%	633,780	+46.807%
2025-08-05	52.0600	52.4500	50.6950	51.1100	-2.182%	1,114,280	+47.525%
2025-08-04	52.3300	52.8600	51.3500	52.2500	+0.230%	1,012,506	+44.306%
2025-08-01	51.8000	52.4025	50.6700	52.1300	+0.038%	1,020,623	+44.638%
2025-07-31	50.6900	52.7000	50.3600	52.1100	+2.297%	2,303,625	+44.694%
2025-07-30	49.3300	51.6500	49.3300	50.9400	+3.348%	1,935,495	+48.017%
2025-07-29	47.5000	50.4900	46.4900	49.2900	+11.164%	2,979,707	+52.972%
2025-07-28	44.8200	45.3700	44.1500	44.3400	-0.894%	994,383	+70.050%
2025-07-25	45.6900	45.8000	44.4200	44.7400	-3.411%	1,287,660	+68.529%
2025-07-24	46.8300	47.6050	46.2750	46.3200	-1.614%	783,660	+62.781%
2025-07-23	46.4600	47.1000	45.8300	47.0800	+1.487%	729,870	+60.153%
2025-07-22	47.9600	48.2250	45.9100	46.3900	-3.071%	1,109,175	+62.535%
2025-07-21	47.6600	48.6900	47.1700	47.8600	+0.483%	515,138	+57.543%
2025-07-18	48.8800	49.0900	47.2300	47.6300	-1.855%	628,561	+58.304%
2025-07-17	48.3500	49.4500	48.2600	48.5300	+0.810%	552,742	+55.368%
2025-07-16	47.8300	48.6600	47.2800	48.1400	+0.817%	643,000	+56.627%
2025-07-15	49.4400	49.8999	47.6000	47.7500	-3.457%	1,128,633	+57.906%
2025-07-14	48.6700	50.3400	48.5950	49.4600	+1.874%	1,624,508	+52.446%
2025-07-11	48.9000	49.4200	48.0500	48.5500	-1.959%	760,771	+55.304%
2025-07-10	48.8300	49.7300	48.1900	49.5200	+1.600%	913,904	+52.262%
2025-07-09	48.3500	49.0200	47.5200	48.7400	+2.288%	1,417,277	+54.698%
2025-07-08	48.0100	48.5100	47.5450	47.6500	-0.688%	1,208,972	+58.237%
2025-07-07	48.9300	49.1500	47.4000	47.9800	-2.221%	947,970	+57.149%
2025-07-03	48.5100	49.2541	48.3400	49.0700	-0.163%	307,079	+53.658%
2025-07-02	48.4000	49.5650	48.0101	49.1500	+1.153%	1,060,230	+53.408%
2025-07-01	48.7400	50.0400	48.2000	48.5900	-0.512%	1,159,528	+55.176%
2025-06-30	49.9700	50.5699	48.7501	48.8400	-2.006%	739,121	+54.382%
2025-06-27	49.5900	49.9100	49.2450	49.8400	+0.585%	1,391,637	+51.284%
2025-06-26	49.7100	50.4999	48.8200	49.5500	+1.350%	623,045	+52.170%
2025-06-25	49.3900	49.4350	48.1800	48.8900	-1.471%	1,026,776	+54.224%
2025-06-24	50.0900	50.5700	48.9400	49.6200	+0.040%	1,287,761	+51.955%
2025-06-23	48.8300	50.0000	48.0200	49.6000	-1.195%	1,148,752	+52.016%
2025-06-20	50.1600	51.2100	49.6350	50.2000	-0.456%	3,444,232	+50.199%
2025-06-18	50.8800	51.2850	50.2100	50.4300	-0.826%	657,623	+49.514%
2025-06-17	52.2400	52.4500	50.6400	50.8500	-1.966%	1,597,629	+48.279%
2025-06-16	51.0400	51.9500	49.8600	51.8700	+1.190%	932,620	+45.363%
2025-06-13	49.4700	51.5000	49.4700	51.2600	+0.549%	750,739	+47.093%
2025-06-12	50.8400	51.4000	50.3300	50.9800	+0.315%	597,604	+47.901%
2025-06-11	51.9300	52.0700	50.7500	50.8200	-1.778%	608,839	+48.367%
2025-06-10	51.6900	52.3250	51.4200	51.7400	+0.097%	827,719	+45.729%
2025-06-09	52.9000	52.9300	51.3900	51.6900	-0.844%	967,121	+45.870%
2025-06-06	52.2400	52.9755	51.5550	52.1300	+0.773%	936,061	+44.638%
2025-06-05	50.8400	51.9800	50.5200	51.7300	+1.173%	1,199,078	+45.757%
2025-06-04	51.2300	51.5700	50.4300	51.1300	+0.868%	1,170,859	+47.467%
2025-06-03	48.8600	51.3750	48.2850	50.6900	+3.809%	1,420,584	+48.747%
2025-06-02	49.0100	49.6600	48.1150	48.8300	+0.639%	1,212,671	+54.413%
2025-05-30	48.9100	49.0900	48.0200	48.5200	-0.757%	790,860	+55.400%
2025-05-29	48.0300	49.1500	47.5400	48.8900	+3.405%	777,100	+54.224%
2025-05-28	47.8900	48.1850	47.1500	47.2800	-1.212%	717,193	+59.475%
2025-05-27	47.4300	49.1200	46.1119	47.8600	+4.202%	1,619,951	+57.543%
2025-05-23	44.5400	46.0100	44.5400	45.9300	+0.901%	782,553	+64.163%
2025-05-22	45.8100	46.3500	45.2000	45.5200	-1.493%	590,738	+65.641%
2025-05-21	46.9100	47.4799	45.7200	46.2100	-2.097%	776,100	+63.168%
2025-05-20	46.7900	47.9600	46.5100	47.2000	+0.511%	635,716	+59.746%
2025-05-19	45.4000	47.4800	44.3200	46.9600	+2.065%	798,144	+60.562%
2025-05-16	44.0400	46.1870	44.0400	46.0100	+1.545%	1,556,085	+63.877%
2025-05-15	46.3000	46.8200	45.1550	45.3100	-3.080%	2,218,927	+66.409%
2025-05-14	46.3600	47.4900	45.7900	46.7500	+0.776%	1,243,539	+61.283%
2025-05-13	46.0400	46.6450	45.5200	46.3900	+0.826%	1,093,746	+62.535%
2025-05-12	45.4100	46.6600	44.8600	46.0100	+4.024%	1,691,936	+63.877%
2025-05-09	44.2900	46.0300	43.9450	44.2300	+4.046%	1,538,330	+70.473%
2025-05-08	40.7200	43.2300	39.5300	42.5100	+4.293%	2,128,395	+77.370%
2025-05-07	39.4000	40.9200	37.9400	40.7600	+12.628%	3,228,758	+84.985%
2025-05-06	40.0100	40.8100	35.9500	36.1900	-10.972%	4,182,227	+108.345%
2025-05-05	39.4400	42.1200	38.7600	40.6500	-18.619%	4,201,256	+85.486%
2025-05-02	49.8800	50.4300	49.0300	49.9500	+0.868%	984,809	+50.951%
2025-05-01	49.8900	50.2400	48.6700	49.5200	-0.642%	1,414,813	+52.262%
2025-04-30	49.2700	50.3250	48.4450	49.8400	+0.646%	1,206,672	+51.284%
2025-04-29	50.0900	50.0900	48.8400	49.5200	-0.482%	655,995	+52.262%
2025-04-28	49.6900	50.4050	49.1100	49.7600	+0.464%	938,302	+51.527%
2025-04-25	49.1100	50.0650	48.0900	49.5300	-0.040%	593,753	+52.231%
2025-04-24	50.0300	50.3900	48.8600	49.5500	-0.801%	806,716	+52.170%
2025-04-23	48.2550	50.6000	48.2550	49.9500	+3.652%	674,749	+50.951%
2025-04-22	48.0000	49.4000	47.9200	48.1900	0.000%	961,822	+56.464%
2025-04-21	46.9500	49.4100	46.7100	48.1900	+1.688%	1,147,272	+56.464%
2025-04-17	46.3300	47.9600	45.9500	47.3900	+2.112%	1,036,696	+59.105%
2025-04-16	47.7650	47.7650	44.4200	46.4100	-1.129%	708,723	+62.465%
2025-04-15	44.8500	48.6000	44.5800	46.9400	+4.126%	1,584,015	+60.631%
2025-04-14	43.9900	45.7600	42.8401	45.0800	+4.886%	958,035	+67.258%
2025-04-11	40.2800	43.5400	39.0300	42.9800	+6.677%	1,488,776	+75.430%
2025-04-10	41.0000	41.8150	38.7000	40.2900	-5.754%	1,019,425	+87.143%
2025-04-09	38.8700	44.0700	37.3200	42.7500	+7.493%	1,604,987	+76.374%
2025-04-08	44.0000	45.0300	38.8600	39.7700	-7.123%	1,801,602	+89.590%
2025-04-07	41.7900	44.9850	40.8550	42.8200	-0.971%	1,279,099	+76.086%
2025-04-04	45.4400	46.1600	42.9800	43.2400	-7.468%	1,309,479	+74.376%
2025-04-03	46.8800	48.1000	45.7600	46.7300	-3.391%	987,960	+61.352%
2025-04-02	45.9700	48.9500	45.4400	48.3700	+3.798%	1,262,695	+55.882%
2025-04-01	50.7300	51.4300	46.3700	46.6000	-8.556%	2,883,786	+61.803%
2025-03-31	52.8900	52.8900	45.4000	50.9600	-6.047%	1,918,754	+47.959%
2025-03-28	54.0900	55.2850	53.5300	54.2400	-1.364%	604,905	+39.012%
2025-03-27	55.7900	56.0000	54.8600	54.9900	-0.579%	403,169	+37.116%
2025-03-26	56.2000	56.2000	54.2600	55.3100	-1.706%	607,135	+36.323%
2025-03-25	56.8800	56.9500	55.5650	56.2700	-1.333%	1,138,119	+33.997%
2025-03-24	57.9700	57.9700	56.1400	57.0300	-0.193%	988,833	+32.211%
2025-03-21	56.2500	57.3400	55.7300	57.1400	+0.901%	946,407	+31.957%
2025-03-20	56.4000	57.5550	56.2300	56.6300	-0.614%	457,189	+33.145%
2025-03-19	55.0900	57.4200	55.0000	56.9800	+2.722%	627,400	+32.327%
2025-03-18	56.5400	57.1980	55.1101	55.4700	-2.974%	584,764	+35.929%
2025-03-17	54.1700	58.3800	54.0637	57.1700	+4.899%	811,492	+31.887%
2025-03-14	53.5000	55.6500	53.0900	54.5000	+3.298%	808,427	+38.349%
2025-03-13	52.8900	54.6500	51.9250	52.7600	-1.586%	568,944	+42.911%
2025-03-12	53.0000	53.7600	52.2600	53.6100	+1.940%	828,281	+40.645%
2025-03-11	53.1200	53.1900	50.6500	52.5900	+0.191%	626,370	+43.373%
2025-03-10	52.0000	53.8200	51.7300	52.4900	-0.190%	904,250	+43.646%
2025-03-07	52.9200	53.7900	51.5900	52.5900	-0.398%	1,004,128	+43.373%
2025-03-06	51.4200	52.8300	50.2900	52.8000	+1.675%	573,625	+42.803%
2025-03-05	51.6600	52.4700	50.9300	51.9300	+0.251%	654,238	+45.195%
2025-03-04	52.3200	52.7500	49.9500	51.8000	-2.024%	1,014,919	+45.560%
2025-03-03	55.2600	55.6000	52.5200	52.8700	-4.325%	1,000,971	+42.614%
2025-02-28	45.4500	55.4100	44.3100	55.2600	+9.274%	1,885,015	+36.446%
2025-02-27	50.7900	52.6000	50.4700	50.5700	-0.765%	869,906	+49.100%
2025-02-26	50.8400	51.7500	49.7800	50.9600	+1.191%	473,641	+47.959%
2025-02-25	50.0200	50.5800	48.5400	50.3600	+0.680%	618,015	+49.722%
2025-02-24	50.4700	51.0000	49.5300	50.0200	-1.322%	504,138	+50.740%
2025-02-21	50.7300	51.1750	50.0300	50.6900	+0.615%	414,367	+48.747%
2025-02-20	50.3300	50.6650	49.5700	50.3800	-0.089%	486,365	+49.663%
2025-02-19	50.1800	51.4600	49.6800	50.4250	+1.992%	623,196	+49.529%
2025-02-18	52.5000	52.9500	49.3902	49.4400	-4.593%	757,614	+52.508%
2025-02-14	50.0600	52.0000	49.7300	51.8200	+4.329%	728,112	+45.504%
2025-02-13	49.3300	49.9800	47.7600	49.6700	+1.512%	513,148	+51.802%
2025-02-12	47.6400	48.9900	47.2600	48.9300	+0.607%	499,211	+54.098%
2025-02-11	49.3200	49.6500	47.7300	48.6350	-2.379%	658,007	+55.032%
2025-02-10	49.6700	50.3300	48.8400	49.8200	+0.707%	852,506	+51.345%
2025-02-07	49.8200	50.8400	49.1675	49.4700	-0.643%	402,337	+52.416%

document.getElementById("jH7p8N").onerror = function(){this.style.display='none';}; .dark-mode .qQq0Lc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qQq0Lc{ color: #333333; background-color: white; border: 2px solid #333333; }PTCTPTC Therapeutics, Inc.stock NASDAQ

PTCT
PTC Therapeutics, Inc.
stock NASDAQ