PTC Therapeutics Inc (PTCT) Historical Stock Data
33.01 ↓0.61 (-1.81%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PTCT is up 0.10% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 34.73 | 33.01 | ↓$1.72 (-4.95%) | 32.81 | 34.83 | 0.99M |
| 2024-05-02 | 34.73 | 33.62 | ↓$1.11 (-3.20%) | 33.21 | 34.90 | 0.91M |
| 2024-05-01 | 32.31 | 34.16 | ↑$1.85 (5.73%) | 31.70 | 35.47 | 1.10M |
| 2024-04-30 | 31.96 | 32.15 | ↑$0.19 (0.59%) | 31.70 | 32.88 | 1.42M |
| 2024-04-29 | 29.40 | 32.14 | ↑$2.74 (9.32%) | 29.08 | 32.61 | 1.86M |
| 2024-04-26 | 27.00 | 28.57 | ↑$1.57 (5.81%) | 25.67 | 29.27 | 1.65M |
| 2024-04-25 | 24.66 | 25.49 | ↑$0.83 (3.37%) | 24.00 | 25.65 | 1.02M |
| 2024-04-24 | 25.79 | 25.21 | ↓$0.58 (-2.25%) | 24.85 | 26.00 | 560.81K |
| 2024-04-23 | 26.16 | 25.41 | ↓$0.75 (-2.87%) | 25.17 | 26.27 | 754.37K |
| 2024-04-22 | 25.34 | 25.97 | ↑$0.63 (2.49%) | 25.18 | 26.49 | 647.50K |
| 2024-04-19 | 24.01 | 25.32 | ↑$1.31 (5.46%) | 24.01 | 25.55 | 3.93M |
| 2024-04-18 | 25.13 | 24.69 | ↓$0.44 (-1.75%) | 24.47 | 25.28 | 820.09K |
| 2024-04-17 | 25.50 | 25.16 | ↓$0.34 (-1.33%) | 24.79 | 25.50 | 665.65K |
| 2024-04-16 | 25.42 | 25.29 | ↓$0.13 (-0.51%) | 25.14 | 26.32 | 712.70K |
| 2024-04-15 | 26.42 | 25.68 | ↓$0.74 (-2.80%) | 25.39 | 26.78 | 0.96M |
| 2024-04-12 | 27.58 | 26.42 | ↓$1.16 (-4.21%) | 26.11 | 28.01 | 736.84K |
| 2024-04-11 | 27.45 | 27.40 | ↓$0.05 (-0.18%) | 26.65 | 27.82 | 621.35K |
| 2024-04-10 | 26.57 | 26.91 | ↑$0.34 (1.28%) | 26.30 | 27.34 | 533.49K |
| 2024-04-09 | 26.95 | 27.60 | ↑$0.65 (2.41%) | 26.72 | 27.72 | 442.27K |
| 2024-04-08 | 27.12 | 26.88 | ↓$0.24 (-0.88%) | 26.54 | 27.43 | 477.88K |
| 2024-04-05 | 27.31 | 27.02 | ↓$0.29 (-1.06%) | 26.46 | 27.72 | 526.04K |
| 2024-04-04 | 29.13 | 27.82 | ↓$1.31 (-4.50%) | 27.72 | 29.42 | 504.12K |
| 2024-04-03 | 28.13 | 29.00 | ↑$0.87 (3.09%) | 27.70 | 29.14 | 716.88K |
| 2024-04-02 | 28.05 | 28.40 | ↑$0.35 (1.25%) | 27.60 | 28.96 | 727.66K |
| 2024-04-01 | 29.01 | 28.59 | ↓$0.42 (-1.45%) | 27.96 | 29.01 | 733.24K |
| 2024-03-28 | 29.48 | 29.09 | ↓$0.39 (-1.32%) | 29.00 | 29.83 | 1.08M |
| 2024-03-27 | 28.18 | 29.44 | ↑$1.26 (4.47%) | 27.91 | 29.85 | 436.87K |
| 2024-03-26 | 29.38 | 27.96 | ↓$1.42 (-4.83%) | 27.92 | 29.47 | 631.36K |
| 2024-03-25 | 29.00 | 28.86 | ↓$0.14 (-0.48%) | 28.29 | 29.76 | 363.82K |
| 2024-03-22 | 30.20 | 29.09 | ↓$1.11 (-3.68%) | 29.05 | 30.46 | 462.81K |
Create an account or log in to view more rows.
$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
$PTCT YALL READY????????
$PTCT bear trap dude
$PTCT almost go time
$PTCT Burn burn burn
$PTCT R-E-L-A-X Green is coming