Ptc Therapeutics (NQ: PTCT )

38.82 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 39.50 40.50 38.58 38.82 709,513 -1.25(-3.12%)
Jan 20, 2022 41.27 42.22 40.06 40.07 976,979 -1.07(-2.60%)
Jan 19, 2022 41.46 43.02 41.01 41.14 487,951 -0.30(-0.72%)
Jan 18, 2022 43.13 44.10 41.42 41.44 769,234 -2.31(-5.28%)
Jan 14, 2022 43.75 0 +1.52(+3.60%)
Jan 13, 2022 40.85 42.98 40.82 42.23 820,799 +1.08(+2.62%)
Jan 12, 2022 40.00 41.60 39.14 41.15 1,597,614 +0.71(+1.76%)
Jan 11, 2022 40.31 42.37 40.27 40.44 1,334,539 +0.41(+1.02%)
Jan 10, 2022 37.95 41.16 37.54 40.03 2,001,377 +1.93(+5.07%)
Jan 07, 2022 38.53 39.42 37.65 38.10 1,302,386 -0.81(-2.08%)
Jan 06, 2022 37.75 39.70 37.24 38.91 1,372,703 +0.43(+1.12%)
Jan 05, 2022 40.39 41.94 38.43 38.48 1,302,672 -2.43(-5.94%)
Jan 04, 2022 42.49 43.78 40.23 40.91 1,220,152 -1.56(-3.68%)
Jan 03, 2022 39.95 42.63 38.79 42.47 1,439,659 +2.64(+6.64%)
Dec 31, 2021 39.97 41.45 39.58 39.83 1,215,361 -0.25(-0.62%)
Dec 30, 2021 40.50 42.00 39.92 40.08 1,084,929 -0.53(-1.31%)
Dec 29, 2021 40.42 40.74 39.96 40.61 223,132 +0.19(+0.47%)
Dec 28, 2021 41.05 41.90 40.03 40.42 324,401 -0.63(-1.53%)
Dec 27, 2021 41.73 42.03 40.84 41.05 357,594 -0.81(-1.94%)
Dec 23, 2021 40.85 42.15 40.62 41.86 331,675 +1.01(+2.47%)
Dec 22, 2021 39.88 40.99 38.62 40.85 270,247 +0.76(+1.90%)
Dec 21, 2021 40.35 41.07 39.30 40.09 294,782 +0.34(+0.85%)
Dec 20, 2021 38.88 40.75 37.75 39.75 391,634 +0.64(+1.64%)
Dec 17, 2021 36.57 39.33 36.49 39.11 885,955 +2.53(+6.92%)
Dec 16, 2021 38.17 38.85 36.39 36.58 515,899 -1.43(-3.76%)
Dec 15, 2021 37.08 38.07 35.95 38.01 487,165 +0.94(+2.54%)
Dec 14, 2021 36.22 37.36 36.04 37.07 354,820 +0.62(+1.70%)
Dec 13, 2021 35.01 37.01 35.00 36.45 486,783 +1.08(+3.05%)
Dec 10, 2021 36.10 36.36 34.85 35.37 567,699 -0.58(-1.61%)
Dec 09, 2021 37.83 37.98 35.51 35.95 545,516 -2.26(-5.91%)
Dec 08, 2021 38.00 38.72 37.12 38.21 397,408 +0.28(+0.74%)
Dec 07, 2021 37.55 38.85 37.38 37.93 513,513 +0.95(+2.57%)
Dec 06, 2021 35.58 37.08 35.10 36.98 386,144 +1.62(+4.58%)
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%)
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.