PTC Therapeutics Inc (PTCT) Historical Stock Data
77.85 ↑2.09 (2.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTCT is up 0.41% a day on average. There have been 19 days where PTC Therapeutics Inc closed green and 11 days where PTCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 74.83 | 77.85 | ↑$3.02 (4.04%) | 74.83 | 79.03 | 1.62M |
| 2025-12-03 | 78.62 | 75.76 | ↓$2.86 (-3.64%) | 73.03 | 78.66 | 2.50M |
| 2025-12-02 | 79.66 | 78.50 | ↓$1.16 (-1.46%) | 77.87 | 80.51 | 2.31M |
| 2025-12-01 | 83.19 | 79.20 | ↓$3.99 (-4.80%) | 78.89 | 84.06 | 2.90M |
| 2025-11-28 | 86.21 | 85.99 | ↓$0.22 (-0.26%) | 84.82 | 86.76 | 1.11M |
| 2025-11-26 | 83.32 | 86.25 | ↑$2.93 (3.52%) | 82.84 | 87.50 | 15.47M |
| 2025-11-25 | 84.69 | 82.93 | ↓$1.76 (-2.08%) | 81.89 | 85.62 | 4.29M |
| 2025-11-24 | 79.09 | 79.83 | ↑$0.74 (0.94%) | 78.97 | 81.16 | 1.17M |
| 2025-11-21 | 76.54 | 78.47 | ↑$1.93 (2.52%) | 75.34 | 79.98 | 1.33M |
| 2025-11-20 | 76.95 | 76.46 | ↓$0.49 (-0.64%) | 75.90 | 78.74 | 1.48M |
| 2025-11-19 | 76.37 | 75.60 | ↓$0.77 (-1.01%) | 75.52 | 76.89 | 1.02M |
| 2025-11-18 | 75.04 | 76.69 | ↑$1.65 (2.20%) | 74.02 | 77.46 | 0.98M |
| 2025-11-17 | 75.01 | 75.60 | ↑$0.59 (0.79%) | 74.68 | 77.43 | 1.59M |
| 2025-11-14 | 74.29 | 75.30 | ↑$1.01 (1.36%) | 74.05 | 76.80 | 0.92M |
| 2025-11-13 | 74.98 | 74.95 | ↓$0.03 (-0.04%) | 73.85 | 75.82 | 814.36K |
| 2025-11-12 | 74.25 | 74.95 | ↑$0.70 (0.94%) | 73.01 | 75.00 | 1.44M |
| 2025-11-11 | 72.21 | 73.82 | ↑$1.61 (2.23%) | 71.90 | 74.08 | 2.15M |
| 2025-11-10 | 72.21 | 72.48 | ↑$0.27 (0.37%) | 70.54 | 72.61 | 1.84M |
| 2025-11-07 | 72.16 | 71.78 | ↓$0.38 (-0.53%) | 69.23 | 72.85 | 1.15M |
| 2025-11-06 | 71.79 | 72.59 | ↑$0.80 (1.11%) | 71.36 | 73.98 | 1.41M |
| 2025-11-05 | 70.00 | 71.77 | ↑$1.77 (2.53%) | 67.67 | 73.80 | 2.89M |
| 2025-11-04 | 66.88 | 67.72 | ↑$0.84 (1.26%) | 66.22 | 68.80 | 1.34M |
| 2025-11-03 | 67.86 | 67.93 | ↑$0.07 (0.10%) | 66.10 | 69.24 | 1.02M |
| 2025-10-31 | 67.86 | 68.31 | ↑$0.45 (0.66%) | 67.57 | 69.28 | 816.04K |
| 2025-10-30 | 67.36 | 68.11 | ↑$0.75 (1.11%) | 67.14 | 69.88 | 855.73K |
| 2025-10-29 | 67.86 | 67.35 | ↓$0.51 (-0.75%) | 66.44 | 68.14 | 545.63K |
| 2025-10-28 | 66.86 | 67.49 | ↑$0.63 (0.94%) | 66.00 | 68.17 | 765.02K |
| 2025-10-27 | 66.80 | 67.08 | ↑$0.28 (0.42%) | 66.68 | 69.22 | 856.22K |
| 2025-10-24 | 66.72 | 66.40 | ↓$0.32 (-0.48%) | 65.81 | 67.78 | 545.19K |
| 2025-10-23 | 66.09 | 66.80 | ↑$0.71 (1.07%) | 66.09 | 67.51 | 503.74K |
Create an account or log in to view more rows.
$PTCT Any red I see I shall buy
$PTCT buy buy buy!!
$PTCT cover that shit
$PTCT I can wait.
$PTCT has just been halted from trading.
$PTCT has just been halted from trading.
$PTCT MAY RIP TOMORROW
$PTCT rocket fuel tanks are full. Gonna shoot to the stars
$PTCT TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$PTCT It's coming
load 'em up.