PTC Therapeutics Inc (PTCT) Historical Stock Data
41.96 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTCT is up 0.03% a day on average. There have been 16 days where PTC Therapeutics Inc closed green and 14 days where PTCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 43.33 | 42.96 | ↓$0.37 (-0.85%) | 42.82 | 44.56 | 724.67K |
| 2024-11-06 | 42.49 | 43.18 | ↑$0.69 (1.62%) | 41.70 | 43.27 | 1.01M |
| 2024-11-05 | 40.36 | 40.87 | ↑$0.51 (1.26%) | 39.89 | 41.08 | 354.81K |
| 2024-11-04 | 39.99 | 40.39 | ↑$0.40 (1.00%) | 39.41 | 41.32 | 525.93K |
| 2024-11-01 | 39.97 | 40.47 | ↑$0.50 (1.25%) | 39.64 | 40.75 | 528.74K |
| 2024-10-31 | 40.49 | 39.92 | ↓$0.57 (-1.41%) | 39.70 | 41.07 | 465.48K |
| 2024-10-30 | 42.93 | 40.66 | ↓$2.27 (-5.29%) | 40.62 | 42.98 | 779.86K |
| 2024-10-29 | 40.30 | 42.50 | ↑$2.20 (5.46%) | 40.30 | 42.51 | 503.33K |
| 2024-10-28 | 41.25 | 40.48 | ↓$0.77 (-1.87%) | 40.37 | 41.66 | 489.40K |
| 2024-10-25 | 41.75 | 40.75 | ↓$1.00 (-2.40%) | 40.59 | 42.04 | 0.95M |
| 2024-10-24 | 42.70 | 41.40 | ↓$1.30 (-3.04%) | 41.07 | 43.40 | 1.29M |
| 2024-10-23 | 38.96 | 42.48 | ↑$3.52 (9.03%) | 38.18 | 42.61 | 1.18M |
| 2024-10-22 | 38.21 | 39.32 | ↑$1.11 (2.90%) | 38.21 | 40.09 | 653.70K |
| 2024-10-21 | 38.75 | 38.44 | ↓$0.31 (-0.80%) | 37.65 | 39.25 | 515.42K |
| 2024-10-18 | 37.02 | 39.10 | ↑$2.08 (5.62%) | 36.82 | 39.58 | 572.08K |
| 2024-10-17 | 36.63 | 37.01 | ↑$0.38 (1.04%) | 35.51 | 37.26 | 1.10M |
| 2024-10-16 | 37.76 | 36.70 | ↓$1.06 (-2.81%) | 36.66 | 37.85 | 667.25K |
| 2024-10-15 | 39.00 | 37.56 | ↓$1.44 (-3.69%) | 37.51 | 39.05 | 852.81K |
| 2024-10-14 | 38.51 | 39.14 | ↑$0.63 (1.64%) | 38.51 | 39.74 | 734.03K |
| 2024-10-11 | 38.48 | 39.00 | ↑$0.52 (1.35%) | 38.29 | 39.22 | 810.65K |
| 2024-10-10 | 38.71 | 38.49 | ↓$0.22 (-0.57%) | 38.05 | 39.45 | 838.83K |
Create an account or log in to view more rows.
$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.
$PTCT we need more volume