5 DAY PERFORMANCE
+0.63%
1 MONTH PERFORMANCE
+6.95%
3 MONTH PERFORMANCE
+8.63%
6 MONTH PERFORMANCE
+23.15%
YEAR-TO-DATE PERFORMANCE
+10.41%
1 YEAR PERFORMANCE
+45.90%
PTC Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $49.27 | $49.84 (1.16%) | $50.33 | $48.45 | 1.04 M | $3.83 B |
| 04/29/2025 | $50.09 | $49.52 (-1.14%) | $50.09 | $48.84 | 656,000 | $3.81 B |
| 04/28/2025 | $49.69 | $49.76 (0.14%) | $50.41 | $49.11 | 938,302 | $3.82 B |
| 04/25/2025 | $49.11 | $49.53 (0.86%) | $50.07 | $48.09 | 593,800 | $3.81 B |
| 04/24/2025 | $50.03 | $49.55 (-0.96%) | $50.39 | $48.86 | 806,716 | $3.81 B |
| 04/23/2025 | $48.26 | $49.95 (3.5%) | $50.60 | $48.26 | 674,749 | $3.84 B |
| 04/22/2025 | $48.00 | $48.19 (0.4%) | $49.40 | $47.92 | 961,822 | $3.70 B |
| 04/21/2025 | $46.95 | $48.19 (2.64%) | $49.41 | $46.71 | 1.15 M | $3.70 B |
| 04/17/2025 | $46.33 | $47.39 (2.29%) | $47.96 | $45.95 | 1.04 M | $3.64 B |
| 04/16/2025 | $47.77 | $46.41 (-2.85%) | $47.77 | $44.42 | 708,723 | $3.57 B |
| 04/15/2025 | $44.85 | $46.94 (4.66%) | $48.60 | $44.58 | 1.58 M | $3.61 B |
| 04/14/2025 | $43.99 | $45.08 (2.48%) | $45.76 | $42.84 | 958,035 | $3.46 B |
| 04/11/2025 | $40.28 | $42.98 (6.7%) | $43.54 | $39.03 | 1.49 M | $3.30 B |
| 04/10/2025 | $41.00 | $40.29 (-1.73%) | $41.82 | $38.70 | 1.02 M | $3.10 B |
| 04/09/2025 | $38.87 | $42.75 (9.98%) | $44.07 | $37.32 | 1.61 M | $3.29 B |
| 04/08/2025 | $44.00 | $39.77 (-9.61%) | $45.03 | $38.86 | 1.80 M | $3.06 B |
| 04/07/2025 | $41.79 | $42.82 (2.46%) | $44.99 | $40.85 | 1.28 M | $3.29 B |
| 04/04/2025 | $45.44 | $43.24 (-4.84%) | $46.16 | $42.98 | 1.31 M | $3.32 B |
| 04/03/2025 | $46.88 | $46.73 (-0.32%) | $48.10 | $45.76 | 988,000 | $3.59 B |
| 04/02/2025 | $45.97 | $48.37 (5.22%) | $48.95 | $45.44 | 1.26 M | $3.72 B |
| 04/01/2025 | $50.73 | $46.60 (-8.14%) | $51.43 | $46.37 | 2.88 M | $3.58 B |
| 03/31/2025 | $52.89 | $50.96 (-3.65%) | $52.89 | $45.40 | 1.92 M | $3.92 B |
| 03/28/2025 | $54.09 | $54.24 (0.28%) | $55.29 | $53.53 | 604,905 | $4.17 B |
| 03/27/2025 | $55.79 | $54.99 (-1.43%) | $56.00 | $54.86 | 403,200 | $4.23 B |
| 03/26/2025 | $56.20 | $55.31 (-1.58%) | $56.20 | $54.26 | 613,300 | $4.25 B |
| 03/25/2025 | $56.88 | $56.27 (-1.07%) | $56.95 | $55.57 | 1.24 M | $4.32 B |
| 03/24/2025 | $57.97 | $57.03 (-1.62%) | $57.97 | $56.14 | 1.00 M | $4.38 B |
| 03/21/2025 | $56.25 | $57.14 (1.58%) | $57.34 | $55.73 | 1.04 M | $4.39 B |
| 03/20/2025 | $56.40 | $56.63 (0.41%) | $57.56 | $56.23 | 460,000 | $4.35 B |
| 03/19/2025 | $55.09 | $56.98 (3.43%) | $57.42 | $55.00 | 640,800 | $4.38 B |
| 03/18/2025 | $56.54 | $55.47 (-1.89%) | $57.20 | $55.11 | 606,500 | $4.26 B |
| 03/17/2025 | $54.17 | $57.17 (5.54%) | $58.38 | $54.06 | 828,127 | $4.39 B |
| 03/14/2025 | $53.50 | $54.50 (1.87%) | $55.65 | $53.09 | 861,900 | $4.19 B |
| 03/13/2025 | $52.89 | $52.76 (-0.25%) | $54.65 | $51.93 | 613,300 | $4.05 B |
| 03/12/2025 | $53.00 | $53.61 (1.15%) | $53.76 | $52.26 | 837,400 | $4.12 B |
| 03/11/2025 | $53.12 | $52.59 (-1%) | $53.19 | $50.65 | 860,715 | $4.04 B |
| 03/10/2025 | $52.00 | $52.49 (0.94%) | $53.82 | $51.73 | 1.13 M | $4.03 B |
| 03/07/2025 | $52.92 | $52.59 (-0.62%) | $53.79 | $51.59 | 1.21 M | $4.04 B |
| 03/06/2025 | $51.42 | $52.80 (2.68%) | $52.83 | $50.29 | 801,738 | $4.06 B |
| 03/05/2025 | $51.66 | $51.93 (0.52%) | $52.47 | $50.93 | 881,249 | $3.99 B |
| 03/04/2025 | $52.32 | $51.80 (-0.99%) | $52.75 | $49.95 | 1.08 M | $3.98 B |
| 03/03/2025 | $55.26 | $52.87 (-4.33%) | $55.60 | $52.52 | 1.00 M | $4.06 B |
| 02/28/2025 | $45.45 | $55.26 (21.58%) | $55.41 | $44.31 | 1.92 M | $4.25 B |
| 02/27/2025 | $50.79 | $50.57 (-0.43%) | $52.60 | $50.47 | 947,309 | $3.89 B |
| 02/26/2025 | $50.84 | $50.96 (0.24%) | $51.75 | $49.78 | 481,519 | $3.92 B |
| 02/25/2025 | $50.02 | $50.36 (0.68%) | $50.58 | $48.54 | 639,216 | $3.87 B |
| 02/24/2025 | $50.47 | $50.02 (-0.89%) | $51.00 | $49.53 | 524,331 | $3.84 B |
| 02/21/2025 | $50.73 | $50.69 (-0.08%) | $51.18 | $50.03 | 423,037 | $3.90 B |
| 02/20/2025 | $50.33 | $50.38 (0.1%) | $50.67 | $49.57 | 497,130 | $3.88 B |
| 02/19/2025 | $50.18 | $50.43 (0.5%) | $51.46 | $49.68 | 639,035 | $3.88 B |
| 02/18/2025 | $52.50 | $49.44 (-5.83%) | $52.95 | $49.39 | 786,415 | $3.80 B |
| 02/14/2025 | $50.06 | $51.82 (3.52%) | $52.00 | $49.73 | 795,600 | $3.99 B |
| 02/13/2025 | $49.33 | $49.67 (0.69%) | $49.98 | $47.76 | 526,800 | $3.82 B |
| 02/12/2025 | $47.64 | $48.93 (2.71%) | $48.99 | $47.26 | 515,200 | $3.76 B |
| 02/11/2025 | $49.32 | $48.64 (-1.38%) | $49.65 | $47.73 | 666,318 | $3.74 B |
| 02/10/2025 | $49.67 | $49.82 (0.3%) | $50.33 | $48.84 | 889,500 | $3.83 B |
| 02/07/2025 | $49.82 | $49.47 (-0.7%) | $50.84 | $49.17 | 425,400 | $3.81 B |
| 02/06/2025 | $49.95 | $49.79 (-0.32%) | $50.74 | $49.07 | 1.29 M | $3.83 B |
| 02/05/2025 | $49.51 | $49.99 (0.97%) | $50.62 | $49.20 | 911,700 | $3.85 B |
| 02/04/2025 | $50.01 | $49.38 (-1.26%) | $51.31 | $48.60 | 1.22 M | $3.80 B |
| 02/03/2025 | $45.86 | $50.01 (9.05%) | $50.45 | $45.73 | 1.41 M | $3.85 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
