-
5 DAY PERFORMANCE
+2.45% -
1 MONTH PERFORMANCE
+16.52% -
3 MONTH PERFORMANCE
+31.94% -
6 MONTH PERFORMANCE
+23.90% -
YEAR-TO-DATE PERFORMANCE
+48.40% -
1 YEAR PERFORMANCE
+109.42%
PTC Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $40.36 | $40.90 (1.34%) | $40.93 | $39.90 | 49,673 | |
| 11/04/2024 | $39.99 | $40.39 (1%) | $41.32 | $39.41 | 525,928 | $3.10 B |
| 11/01/2024 | $39.97 | $40.47 (1.25%) | $40.75 | $39.64 | 528,736 | $3.11 B |
| 10/31/2024 | $40.49 | $39.92 (-1.41%) | $41.07 | $39.70 | 465,500 | $3.06 B |
| 10/30/2024 | $42.93 | $40.66 (-5.29%) | $42.98 | $40.62 | 779,900 | $3.12 B |
| 10/29/2024 | $40.30 | $42.50 (5.46%) | $42.51 | $40.30 | 503,329 | $3.26 B |
| 10/28/2024 | $41.25 | $40.48 (-1.87%) | $41.66 | $40.37 | 489,404 | $3.11 B |
| 10/25/2024 | $41.75 | $40.75 (-2.4%) | $42.04 | $40.59 | 948,400 | $3.13 B |
| 10/24/2024 | $42.70 | $41.40 (-3.04%) | $43.40 | $41.07 | 1.29 M | $3.18 B |
| 10/23/2024 | $38.96 | $42.48 (9.03%) | $42.61 | $38.18 | 1.18 M | $3.26 B |
| 10/22/2024 | $38.21 | $39.32 (2.9%) | $40.09 | $38.21 | 653,700 | $3.02 B |
| 10/21/2024 | $38.75 | $38.44 (-0.8%) | $39.25 | $37.65 | 515,415 | $2.95 B |
| 10/18/2024 | $37.02 | $39.10 (5.62%) | $39.58 | $36.82 | 572,100 | $3.00 B |
| 10/17/2024 | $36.63 | $37.01 (1.04%) | $37.26 | $35.51 | 1.10 M | $2.84 B |
| 10/16/2024 | $37.76 | $36.70 (-2.81%) | $37.85 | $36.66 | 667,245 | $2.82 B |
| 10/15/2024 | $39.00 | $37.56 (-3.69%) | $39.05 | $37.51 | 852,811 | $2.88 B |
| 10/14/2024 | $38.51 | $39.14 (1.64%) | $39.74 | $38.51 | 734,033 | $3.00 B |
| 10/11/2024 | $38.48 | $39.00 (1.35%) | $39.22 | $38.29 | 810,649 | $2.99 B |
| 10/10/2024 | $38.71 | $38.49 (-0.57%) | $39.45 | $38.05 | 838,833 | $2.95 B |
| 10/09/2024 | $40.71 | $39.94 (-1.89%) | $41.00 | $39.12 | 1.19 M | $3.06 B |
| 10/08/2024 | $35.50 | $40.77 (14.85%) | $41.81 | $35.14 | 2.19 M | $3.13 B |
| 10/07/2024 | $35.03 | $34.99 (-0.11%) | $35.63 | $34.57 | 379,835 | $2.68 B |
| 10/04/2024 | $35.87 | $35.10 (-2.15%) | $36.28 | $34.77 | 287,600 | $2.69 B |
| 10/03/2024 | $35.97 | $35.37 (-1.67%) | $36.32 | $34.65 | 544,734 | $2.71 B |
| 10/02/2024 | $35.95 | $36.43 (1.34%) | $37.36 | $35.91 | 736,838 | $2.80 B |
| 10/01/2024 | $37.00 | $36.05 (-2.57%) | $37.57 | $35.80 | 1.24 M | $2.77 B |
| 09/30/2024 | $37.50 | $37.10 (-1.07%) | $37.87 | $36.83 | 1.16 M | $2.85 B |
| 09/27/2024 | $38.06 | $37.56 (-1.31%) | $38.06 | $37.23 | 1.08 M | $2.88 B |
| 09/26/2024 | $36.84 | $37.66 (2.23%) | $38.62 | $36.45 | 1.16 M | $2.89 B |
| 09/25/2024 | $36.71 | $36.64 (-0.19%) | $37.22 | $36.35 | 446,041 | $2.81 B |
| 09/24/2024 | $36.93 | $36.52 (-1.11%) | $36.97 | $36.26 | 551,600 | $2.80 B |
| 09/23/2024 | $36.76 | $36.75 (-0.03%) | $37.31 | $36.29 | 490,300 | $2.82 B |
| 09/20/2024 | $36.20 | $36.64 (1.22%) | $37.17 | $35.22 | 1.15 M | $2.81 B |
| 09/19/2024 | $36.36 | $36.16 (-0.55%) | $37.09 | $35.94 | 530,800 | $2.77 B |
| 09/18/2024 | $35.12 | $35.48 (1.03%) | $36.90 | $34.67 | 608,900 | $2.72 B |
| 09/17/2024 | $34.00 | $35.07 (3.15%) | $35.11 | $33.88 | 563,916 | $2.69 B |
| 09/16/2024 | $34.18 | $33.77 (-1.2%) | $34.22 | $33.58 | 595,900 | $2.59 B |
| 09/13/2024 | $33.19 | $33.99 (2.41%) | $34.89 | $33.19 | 395,600 | $2.61 B |
| 09/12/2024 | $32.25 | $32.70 (1.4%) | $33.27 | $31.80 | 524,500 | $2.51 B |
| 09/11/2024 | $31.63 | $32.27 (2.02%) | $32.48 | $30.98 | 675,836 | $2.48 B |
| 09/10/2024 | $31.38 | $31.54 (0.51%) | $32.11 | $31.13 | 445,200 | $2.42 B |
| 09/09/2024 | $31.59 | $31.42 (-0.54%) | $32.30 | $31.25 | 456,400 | $2.41 B |
| 09/06/2024 | $31.64 | $31.54 (-0.32%) | $31.98 | $30.59 | 642,815 | $2.42 B |
| 09/05/2024 | $33.67 | $31.60 (-6.15%) | $33.90 | $30.41 | 820,003 | $2.42 B |
| 09/04/2024 | $33.66 | $33.59 (-0.21%) | $33.77 | $32.72 | 463,100 | $2.58 B |
| 09/03/2024 | $35.12 | $33.41 (-4.87%) | $35.99 | $33.22 | 537,006 | $2.56 B |
| 08/30/2024 | $35.68 | $35.32 (-1.01%) | $35.72 | $34.44 | 358,200 | $2.71 B |
| 08/29/2024 | $35.61 | $35.53 (-0.22%) | $36.32 | $35.36 | 457,914 | $2.73 B |
| 08/28/2024 | $35.00 | $35.19 (0.54%) | $35.64 | $34.88 | 403,419 | $2.70 B |
| 08/27/2024 | $34.87 | $35.32 (1.29%) | $35.56 | $34.15 | 646,100 | $2.71 B |
| 08/26/2024 | $35.45 | $34.91 (-1.52%) | $35.91 | $34.36 | 433,100 | $2.68 B |
| 08/23/2024 | $33.76 | $34.15 (1.16%) | $34.58 | $33.49 | 431,545 | $2.62 B |
| 08/22/2024 | $34.03 | $33.43 (-1.76%) | $34.03 | $32.84 | 355,119 | $2.56 B |
| 08/21/2024 | $34.49 | $33.93 (-1.62%) | $34.54 | $33.86 | 469,000 | $2.60 B |
| 08/20/2024 | $34.64 | $34.39 (-0.72%) | $34.64 | $33.39 | 334,823 | $2.64 B |
| 08/19/2024 | $33.47 | $34.46 (2.96%) | $34.62 | $33.28 | 409,425 | $2.64 B |
| 08/16/2024 | $33.00 | $33.42 (1.27%) | $33.46 | $32.47 | 431,408 | $2.56 B |
| 08/15/2024 | $32.66 | $33.04 (1.16%) | $33.19 | $32.39 | 521,423 | $2.53 B |
| 08/14/2024 | $31.97 | $31.77 (-0.63%) | $32.23 | $30.91 | 449,026 | $2.44 B |
| 08/13/2024 | $31.54 | $31.87 (1.05%) | $32.06 | $30.87 | 449,200 | $2.45 B |
| 08/12/2024 | $31.70 | $31.31 (-1.23%) | $32.03 | $30.08 | 483,412 | $2.40 B |
| 08/09/2024 | $29.38 | $31.29 (6.5%) | $33.23 | $29.02 | 725,900 | $2.40 B |
| 08/08/2024 | $31.86 | $32.45 (1.85%) | $32.53 | $30.65 | 504,489 | $2.49 B |
| 08/07/2024 | $32.75 | $31.85 (-2.75%) | $32.75 | $31.63 | 937,831 | $2.44 B |
| 08/06/2024 | $31.14 | $32.09 (3.05%) | $32.83 | $30.81 | 584,200 | $2.46 B |
| 08/05/2024 | $31.24 | $31.00 (-0.77%) | $31.59 | $30.31 | 657,119 | $2.38 B |