PTC Therapeutics, Inc.PTCTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $75.48 | $76.33 | $75.05 | $75.05 | 19,594 |
| 2/2/2026 | $75.14 | $76.42 | $73.33 | $74.88 | 1.56M |
| 1/30/2026 | $76.46 | $77.59 | $74.68 | $75.53 | 1.44M |
| 1/29/2026 | $76.51 | $78.16 | $75.61 | $76.43 | 1.18M |
| 1/28/2026 | $76.87 | $78.38 | $75.31 | $75.60 | 1.42M |
| 1/27/2026 | $76.06 | $77.09 | $74.90 | $75.49 | 631,500 |
| 1/26/2026 | $74.44 | $77.07 | $73.77 | $76.23 | 734,358 |
| 1/23/2026 | $75.44 | $77.55 | $74.05 | $75.25 | 882,213 |
| 1/22/2026 | $75.43 | $77.35 | $74.29 | $76.17 | 887,900 |
| 1/21/2026 | $73.19 | $76.40 | $72.56 | $75.56 | 1.37M |
| 1/20/2026 | $71.19 | $73.09 | $69.81 | $73.07 | 1.30M |
| 1/16/2026 | $75.90 | $75.90 | $72.41 | $72.48 | 1.04M |
| 1/15/2026 | $77.29 | $77.87 | $75.40 | $75.64 | 591,400 |
| 1/14/2026 | $74.82 | $77.34 | $73.32 | $77.29 | 1.14M |
| 1/13/2026 | $76.73 | $80.18 | $75.30 | $75.40 | 2.39M |
| 1/12/2026 | $77.29 | $78.98 | $71.15 | $77.59 | 2.64M |
| 1/9/2026 | $77.83 | $79.87 | $77.02 | $77.53 | 1.57M |
| 1/8/2026 | $76.19 | $77.39 | $75.64 | $76.85 | 1.63M |
| 1/7/2026 | $77.16 | $79.10 | $76.46 | $77.24 | 1.88M |
| 1/6/2026 | $75.73 | $77.90 | $75.12 | $76.70 | 2.12M |
| 1/5/2026 | $76.00 | $76.84 | $74.22 | $76.76 | 2.02M |
| 1/2/2026 | $76.35 | $76.75 | $75.02 | $76.74 | 775,220 |
| 12/31/2025 | $75.96 | $76.98 | $75.59 | $75.96 | 961,811 |
| 12/30/2025 | $77.29 | $77.93 | $75.58 | $76.19 | 679,500 |
| 12/29/2025 | $78.20 | $78.67 | $77.08 | $77.64 | 1.00M |
| 12/26/2025 | $78.32 | $78.72 | $77.45 | $78.56 | 525,600 |
| 12/24/2025 | $77.83 | $78.91 | $77.18 | $78.37 | 308,221 |
| 12/23/2025 | $78.59 | $79.46 | $77.26 | $77.70 | 712,003 |
| 12/22/2025 | $78.14 | $80.20 | $78.14 | $78.90 | 1.31M |
| 12/19/2025 | $75.29 | $79.31 | $74.57 | $78.57 | 2.74M |
| 12/18/2025 | $75.48 | $75.48 | $73.78 | $74.59 | 1.39M |
| 12/17/2025 | $75.38 | $76.17 | $74.18 | $74.94 | 960,943 |
| 12/16/2025 | $75.46 | $76.14 | $74.17 | $75.42 | 1.30M |
| 12/15/2025 | $76.00 | $77.38 | $75.14 | $76.25 | 1.53M |
| 12/12/2025 | $75.83 | $76.16 | $74.50 | $75.64 | 941,300 |
| 12/11/2025 | $74.23 | $75.98 | $73.96 | $75.44 | 723,378 |
| 12/10/2025 | $73.87 | $75.62 | $73.44 | $74.10 | 1.18M |
| 12/9/2025 | $76.53 | $76.95 | $73.09 | $73.47 | 1.30M |
| 12/8/2025 | $77.58 | $78.77 | $76.63 | $76.91 | 1.09M |
| 12/5/2025 | $77.92 | $78.68 | $76.54 | $77.26 | 848,455 |
| 12/4/2025 | $74.83 | $79.03 | $74.83 | $77.85 | 1.62M |
| 12/3/2025 | $78.62 | $78.66 | $73.03 | $75.76 | 2.50M |
| 12/2/2025 | $79.66 | $80.51 | $77.86 | $78.50 | 2.31M |
| 12/1/2025 | $83.19 | $84.06 | $78.89 | $79.20 | 2.90M |
| 11/28/2025 | $86.21 | $86.76 | $84.82 | $85.99 | 1.11M |
| 11/26/2025 | $83.32 | $87.50 | $82.84 | $86.25 | 15.47M |
| 11/25/2025 | $84.69 | $85.62 | $81.89 | $82.93 | 4.29M |
| 11/24/2025 | $79.09 | $81.16 | $78.97 | $79.83 | 1.17M |
| 11/21/2025 | $76.54 | $79.98 | $75.34 | $78.47 | 1.33M |
| 11/20/2025 | $76.95 | $78.74 | $75.90 | $76.46 | 1.48M |
| 11/19/2025 | $76.37 | $76.89 | $75.52 | $75.60 | 1.02M |
| 11/18/2025 | $75.04 | $77.46 | $74.02 | $76.69 | 978,905 |
| 11/17/2025 | $75.01 | $77.43 | $74.68 | $75.60 | 1.59M |
| 11/14/2025 | $74.29 | $76.80 | $74.05 | $75.30 | 922,481 |
| 11/13/2025 | $74.98 | $75.82 | $73.85 | $74.95 | 814,355 |
| 11/12/2025 | $74.25 | $75.00 | $73.01 | $74.95 | 1.44M |
| 11/11/2025 | $72.21 | $74.08 | $71.90 | $73.82 | 2.15M |
| 11/10/2025 | $72.21 | $72.61 | $70.54 | $72.48 | 1.84M |
| 11/7/2025 | $72.16 | $72.85 | $69.22 | $71.78 | 1.15M |
| 11/6/2025 | $71.79 | $73.98 | $71.36 | $72.59 | 1.41M |
| 11/5/2025 | $70.00 | $73.80 | $67.67 | $71.77 | 2.89M |