PTC Therapeutics Inc (PTCT) Historical Stock Data
77.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTCT is up 0.11% a day on average. There have been 14 days where PTC Therapeutics Inc closed green and 16 days where PTCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 78.59 | 77.70 | ↓$0.89 (-1.13%) | 77.26 | 79.46 | 711.97K |
| 2025-12-22 | 78.14 | 78.90 | ↑$0.76 (0.97%) | 78.14 | 80.20 | 1.31M |
| 2025-12-19 | 75.29 | 78.57 | ↑$3.28 (4.36%) | 74.57 | 79.31 | 2.74M |
| 2025-12-18 | 75.48 | 74.59 | ↓$0.89 (-1.18%) | 73.78 | 75.48 | 1.39M |
| 2025-12-17 | 75.38 | 74.94 | ↓$0.44 (-0.58%) | 74.18 | 76.17 | 0.96M |
| 2025-12-16 | 75.46 | 75.42 | ↓$0.04 (-0.05%) | 74.17 | 76.14 | 1.30M |
| 2025-12-15 | 76.00 | 76.25 | ↑$0.25 (0.33%) | 75.14 | 77.38 | 1.53M |
| 2025-12-12 | 75.83 | 75.64 | ↓$0.19 (-0.25%) | 74.50 | 76.16 | 0.94M |
| 2025-12-11 | 74.23 | 75.44 | ↑$1.21 (1.63%) | 73.96 | 75.98 | 723.38K |
| 2025-12-10 | 73.87 | 74.10 | ↑$0.23 (0.31%) | 73.44 | 75.62 | 1.18M |
| 2025-12-09 | 76.53 | 73.47 | ↓$3.06 (-4.00%) | 73.09 | 76.95 | 1.30M |
| 2025-12-08 | 77.58 | 76.91 | ↓$0.67 (-0.86%) | 76.63 | 78.77 | 1.09M |
| 2025-12-05 | 77.92 | 77.26 | ↓$0.67 (-0.85%) | 76.54 | 78.68 | 848.46K |
| 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 |
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.