Canada markets close in 2 hours 36 minutes

PTC Therapeutics, Inc. (PTCT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
33.94-0.22 (-0.63%)
As of 01:23PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202434.7334.9033.2333.9433.94186,204
May 01, 202432.3135.4731.7034.1634.161,095,100
Apr 30, 202431.9632.8831.7032.1532.151,420,000
Apr 29, 202429.4032.6129.0832.1432.141,861,600
Apr 26, 202427.0029.2725.6728.5728.571,645,900
Apr 25, 202424.6625.6524.0025.4925.491,024,800
Apr 24, 202425.7926.0024.8525.2125.21560,800
Apr 23, 202426.1626.2725.1725.4125.41754,400
Apr 22, 202425.3426.4925.1825.9725.97647,500
Apr 19, 202424.0125.5524.0125.3225.323,931,900
Apr 18, 202425.1325.2824.4724.6924.69820,100
Apr 17, 202425.5025.5024.7925.1625.16665,600
Apr 16, 202425.4226.3225.1425.2925.29712,700
Apr 15, 202426.4226.7825.3925.6825.68962,600
Apr 12, 202427.5828.0026.1126.4226.42736,800
Apr 11, 202427.4527.8226.6627.4027.40621,300
Apr 10, 202426.5727.3426.3026.9126.91533,500
Apr 09, 202426.9527.7226.7227.6027.60442,300
Apr 08, 202427.1227.4326.5426.8826.88477,900
Apr 05, 202427.3127.7226.4627.0227.02526,000
Apr 04, 202429.1329.4227.7227.8227.82504,100
Apr 03, 202428.1329.1427.7029.0029.00716,900
Apr 02, 202428.0528.9627.6028.4028.40727,700
Apr 01, 202429.0129.0127.9528.5928.59733,600
Mar 28, 202429.4829.8329.0029.0929.091,084,000
Mar 27, 202428.1829.8527.9129.4429.44436,900
Mar 26, 202429.3829.4727.9227.9627.96631,400
Mar 25, 202429.0029.7628.2928.8628.86363,800
Mar 22, 202430.2030.4629.0529.0929.09462,800
Mar 21, 202429.9730.9429.4230.1730.17697,600
Mar 20, 202430.6630.6729.0029.5129.51782,900
Mar 19, 202428.9330.8128.5030.4330.43725,400
Mar 18, 202429.4329.8428.5729.0129.01690,700
Mar 15, 202428.7929.9228.7129.5529.552,231,600
Mar 14, 202430.3630.3628.2528.8928.89881,800
Mar 13, 202431.7232.2330.5830.7930.79820,000
Mar 12, 202430.6331.7430.1131.6931.69760,900
Mar 11, 202431.1931.6630.5730.7030.70906,600
Mar 08, 202431.3431.6530.5531.1631.16616,200
Mar 07, 202431.1731.2830.6030.7630.76654,000
Mar 06, 202431.8731.9030.1730.8830.88740,900
Mar 05, 202430.7131.5830.2531.3031.30779,500
Mar 04, 202432.7132.7730.0830.9830.981,151,600
Mar 01, 202426.5032.9025.4031.9531.952,092,100
Feb 29, 202428.8728.9427.7928.1928.191,529,100
Feb 28, 202428.1828.9227.9828.2028.20780,000
Feb 27, 202428.4328.6627.6128.3128.31823,200
Feb 26, 202427.0228.4626.8327.9527.95773,400
Feb 23, 202426.0127.7525.7527.0727.07861,900
Feb 22, 202425.8226.6125.5226.0426.04589,100
Feb 21, 202425.9426.1825.3425.9425.94652,400
Feb 20, 202425.7126.3625.3125.9825.98711,000
Feb 16, 202425.4226.3525.1325.9125.911,078,900
Feb 15, 202425.3425.8725.1825.6925.69838,000
Feb 14, 202424.3425.3824.2925.0425.041,265,800
Feb 13, 202424.8525.1023.5824.1524.151,408,400
Feb 12, 202425.6925.9725.4325.9225.92918,900
Feb 09, 202425.4125.7525.2225.5125.51630,500
Feb 08, 202425.3125.6724.8825.2525.25573,300
Feb 07, 202426.7426.7425.1825.2425.24661,500
Feb 06, 202424.9526.8924.6926.7926.791,098,100
Feb 05, 202424.7825.1823.9425.0725.07756,500
Feb 02, 202425.4725.8424.7925.1825.18745,400
Feb 01, 202426.2426.3425.2226.0326.03760,600
Jan 31, 202426.5227.3526.0126.0926.09940,400
Jan 30, 202428.1328.1326.4426.5626.56902,600
Jan 29, 202427.1328.5025.7928.1628.16928,500
Jan 26, 202425.7127.2125.1027.0527.052,864,600
Jan 25, 202427.2328.0926.5326.6626.661,052,300
Jan 24, 202428.3628.6527.1827.2127.21562,500
Jan 23, 202427.7928.1927.3327.9627.96667,900
Jan 22, 202427.2927.9127.0027.2727.271,105,400
Jan 19, 202427.3727.5726.1627.0627.064,177,600
Jan 18, 202427.9928.3527.0027.3327.331,110,900
Jan 17, 202428.5028.8127.1628.1028.10887,100
Jan 16, 202427.1328.7326.9928.6228.621,192,800
Jan 12, 202429.2329.5527.1527.3327.33762,600
Jan 11, 202428.4529.0327.9628.7728.771,197,500
Jan 10, 202428.5129.3627.9028.8528.85912,800
Jan 09, 202429.3230.0028.5728.7128.711,330,300
Jan 08, 202427.8130.0027.0729.9929.991,384,900
Jan 05, 202427.5027.9826.8627.9027.90849,200
Jan 04, 202427.4428.3327.4428.0928.091,269,200
Jan 03, 202427.6827.9427.0027.2327.231,019,500
Jan 02, 202427.0428.4927.0028.0428.04976,800
Dec 29, 202328.5328.5327.2527.5627.561,216,500
Dec 28, 202329.1729.3528.0728.5828.58868,800
Dec 27, 202328.5429.4128.1929.3729.37797,700
Dec 26, 202328.0228.8927.9128.4928.49671,400
Dec 22, 202328.6429.2327.5427.6127.61922,400
Dec 21, 202327.6428.7327.6428.4228.421,083,100
Dec 20, 202327.5928.3026.9527.0427.041,148,400
Dec 19, 202326.4527.9826.3127.6027.601,561,800
Dec 18, 202328.0828.3227.2627.5227.521,036,100
Dec 15, 202328.4830.1127.9128.3928.394,132,600
Dec 14, 202328.6529.1526.8527.6027.601,769,400
Dec 13, 202326.0528.0126.0527.9127.91966,800
Dec 12, 202325.8726.3725.2526.1126.11547,700
Dec 11, 202326.6126.9125.7925.8325.831,056,700
Dec 08, 202326.2826.9925.8226.3926.39797,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...