PTC Therapeutics Inc (PTCT) Historical Stock Data
46.24 ↑0.99 (2.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTCT is down -0.76% a day on average. There have been 12 days where PTC Therapeutics Inc closed green and 18 days where PTCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 44.77 | 46.24 | ↑$1.47 (3.28%) | 44.74 | 47.42 | 1.43M |
| 2024-12-19 | 45.66 | 45.25 | ↓$0.41 (-0.90%) | 44.97 | 46.56 | 575.43K |
| 2024-12-18 | 47.51 | 45.46 | ↓$2.05 (-4.31%) | 44.30 | 48.04 | 602.40K |
| 2024-12-17 | 47.77 | 47.02 | ↓$0.75 (-1.57%) | 46.66 | 48.61 | 496.90K |
| 2024-12-16 | 46.30 | 48.61 | ↑$2.31 (4.99%) | 46.00 | 48.77 | 626.12K |
| 2024-12-13 | 49.34 | 46.37 | ↓$2.97 (-6.02%) | 46.33 | 49.35 | 666.22K |
| 2024-12-12 | 49.52 | 47.36 | ↓$2.16 (-4.36%) | 47.03 | 49.89 | 622.55K |
| 2024-12-11 | 50.00 | 49.67 | ↓$0.33 (-0.66%) | 49.06 | 50.20 | 471.05K |
| 2024-12-10 | 50.00 | 49.99 | ↓$0.01 (-0.02%) | 49.44 | 51.74 | 859.73K |
| 2024-12-09 | 47.54 | 48.06 | ↑$0.52 (1.09%) | 46.66 | 48.55 | 887.75K |
| 2024-12-06 | 48.00 | 48.04 | ↑$0.04 (0.08%) | 47.88 | 49.44 | 481.89K |
| 2024-12-05 | 48.53 | 48.40 | ↓$0.13 (-0.27%) | 47.75 | 49.50 | 596.83K |
| 2024-12-04 | 49.89 | 49.86 | ↓$0.03 (-0.06%) | 49.41 | 51.62 | 0.94M |
| 2024-12-03 | 53.33 | 50.29 | ↓$3.04 (-5.70%) | 49.28 | 54.16 | 1.50M |
| 2024-12-02 | 52.08 | 52.07 | ↓$0.01 (-0.02%) | 49.19 | 52.97 | 3.54M |
| 2024-11-29 | 44.77 | 43.88 | ↓$0.89 (-1.99%) | 43.18 | 45.38 | 428.78K |
| 2024-11-27 | 47.00 | 45.11 | ↓$1.89 (-4.02%) | 44.20 | 47.23 | 789.52K |
| 2024-11-26 | 43.54 | 46.01 | ↑$2.47 (5.67%) | 43.25 | 47.24 | 1.51M |
| 2024-11-25 | 43.81 | 42.99 | ↓$0.82 (-1.87%) | 42.94 | 44.85 | 745.67K |
| 2024-11-22 | 43.03 | 43.23 | ↑$0.20 (0.46%) | 42.74 | 44.10 | 548.74K |
| 2024-11-21 | 42.09 | 42.89 | ↑$0.80 (1.90%) | 41.21 | 43.41 | 599.10K |
| 2024-11-20 | 39.38 | 41.96 | ↑$2.58 (6.55%) | 38.26 | 42.79 | 723.04K |
| 2024-11-19 | 39.36 | 39.36 | ↑$0.00 (0.00%) | 38.71 | 40.06 | 819.31K |
| 2024-11-18 | 39.14 | 39.23 | ↑$0.09 (0.23%) | 38.65 | 39.86 | 442.62K |
| 2024-11-15 | 42.74 | 39.23 | ↓$3.51 (-8.21%) | 38.94 | 42.74 | 1.04M |
| 2024-11-14 | 44.28 | 42.38 | ↓$1.90 (-4.29%) | 41.95 | 44.28 | 658.16K |
| 2024-11-13 | 44.68 | 44.03 | ↓$0.65 (-1.45%) | 43.55 | 45.65 | 648.54K |
| 2024-11-12 | 44.28 | 44.62 | ↑$0.34 (0.77%) | 43.48 | 44.87 | 756.18K |
| 2024-11-11 | 44.46 | 44.87 | ↑$0.41 (0.92%) | 44.46 | 46.98 | 1.16M |
| 2024-11-08 | 45.64 | 44.28 | ↓$1.36 (-2.98%) | 43.64 | 46.55 | 1.02M |
Create an account or log in to view more rows.
$PTCT it's going down??
$PTCT man this will be good in coming weeks
$PTCT the catalyst we need !
$PTCT diamond balls
$PTCT i'm out of slaps for the day
$PTCT the best advice has been no stop losses. Would have cost a fortune!!!
$PTCT hi hi
$PTCT we back boys
$PTCT cup and handle dont play
$PTCT we all speculate but nobody knows what going to happen.