Ptc Therapeutics (NQ: PTCT )

35.36 USD -1.75 (-4.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 37.37 37.54 35.12 35.36 636,705 -1.75(-4.72%)
Dec 02, 2021 35.80 37.19 35.62 37.11 737,960 +0.91(+2.51%)
Dec 01, 2021 36.98 38.27 35.82 36.20 583,372 -0.96(-2.58%)
Nov 30, 2021 37.08 37.70 36.02 37.16 1,116,456 +0.27(+0.73%)
Nov 29, 2021 38.58 38.58 36.74 36.89 999,947 -1.17(-3.07%)
Nov 26, 2021 39.08 39.53 37.03 38.06 679,888 -1.35(-3.43%)
Nov 24, 2021 39.62 39.71 38.32 39.41 3,136,476 -0.40(-1.00%)
Nov 23, 2021 39.75 40.06 38.54 39.81 389,186 +0.05(+0.13%)
Nov 22, 2021 40.25 40.99 39.36 39.76 283,719 -0.25(-0.62%)
Nov 19, 2021 39.32 40.20 39.13 40.01 262,063 +0.58(+1.47%)
Nov 18, 2021 40.46 39.55 39.35 39.43 365,966 -0.68(-1.70%)
Nov 17, 2021 40.17 40.97 40.04 40.11 347,168 -0.22(-0.55%)
Nov 16, 2021 38.47 40.39 38.47 40.33 358,549 +1.49(+3.84%)
Nov 15, 2021 39.86 40.76 38.64 38.84 359,953 -0.66(-1.67%)
Nov 12, 2021 39.75 39.96 39.03 39.50 244,218 -0.21(-0.53%)
Nov 11, 2021 40.20 40.37 39.25 39.71 208,177 -0.57(-1.42%)
Nov 10, 2021 38.46 40.28 376,594 -0.27(-0.67%)
Nov 09, 2021 41.42 41.68 40.31 40.55 235,918 -0.70(-1.70%)
Nov 08, 2021 41.30 42.10 41.01 41.25 410,647 -0.05(-0.12%)
Nov 05, 2021 41.65 42.95 40.20 41.30 396,866 -0.29(-0.70%)
Nov 04, 2021 40.79 41.93 40.71 41.59 334,604 +0.79(+1.94%)
Nov 03, 2021 39.87 40.82 39.49 40.80 484,248 +0.95(+2.38%)
Nov 02, 2021 39.00 40.06 38.37 39.85 392,291 +0.53(+1.35%)
Nov 01, 2021 37.68 39.49 38.51 39.32 407,975 +1.39(+3.66%)
Oct 29, 2021 35.05 38.58 35.05 37.93 631,808 +1.49(+4.09%)
Oct 28, 2021 35.48 36.49 34.85 36.44 393,223 +0.99(+2.79%)
Oct 27, 2021 35.60 35.93 35.21 35.45 611,827 -0.34(-0.95%)
Oct 26, 2021 36.44 35.72 35.79 373,855 -0.41(-1.13%)
Oct 25, 2021 36.03 36.48 35.40 36.20 313,310 +0.21(+0.58%)
Oct 22, 2021 36.06 36.23 35.41 35.99 397,384 +0.01(+0.03%)
Oct 21, 2021 35.93 36.37 35.70 35.98 400,713 +0.11(+0.31%)
Oct 20, 2021 36.30 36.83 35.40 35.87 601,324 -0.40(-1.10%)
Oct 19, 2021 37.59 37.89 36.21 36.27 524,692 -1.10(-2.94%)
Oct 18, 2021 36.30 37.43 35.69 37.37 1,216,683 -0.72(-1.89%)
Oct 15, 2021 37.82 38.25 37.19 38.09 450,792 +0.90(+2.42%)
Oct 14, 2021 37.60 38.68 37.04 37.19 429,944 +0.01(+0.03%)
Oct 13, 2021 36.72 37.19 35.92 37.18 289,108 +0.40(+1.09%)
Oct 12, 2021 37.14 37.33 36.11 36.78 301,658 -0.34(-0.92%)
Oct 11, 2021 36.48 37.54 36.46 37.12 168,190 +0.39(+1.06%)
Oct 08, 2021 36.72 37.44 35.85 36.73 309,215 -0.07(-0.19%)
Oct 07, 2021 36.25 37.49 36.25 36.80 231,588 +0.60(+1.66%)
Oct 06, 2021 36.17 36.53 35.77 36.20 517,151 -0.32(-0.88%)
Oct 05, 2021 36.76 37.74 35.93 36.52 364,427 -0.36(-0.98%)
Oct 04, 2021 37.53 38.04 36.37 36.88 332,676 -0.85(-2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.