5 DAY PERFORMANCE
-4.76%
1 MONTH PERFORMANCE
-9.75%
3 MONTH PERFORMANCE
+11.42%
6 MONTH PERFORMANCE
+26.32%
YEAR-TO-DATE PERFORMANCE
-7.29%
1 YEAR PERFORMANCE
+53.13%
PTC Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $43.67 | $41.81 (-4.26%) | $44.69 | $41.67 | 919,869 | $3.22 B |
| 01/13/2025 | $43.50 | $44.05 (1.26%) | $44.92 | $42.35 | 685,008 | $3.39 B |
| 01/10/2025 | $43.68 | $43.94 (0.6%) | $45.59 | $43.63 | 548,622 | $3.38 B |
| 01/08/2025 | $43.99 | $45.04 (2.39%) | $45.27 | $43.50 | 615,936 | $3.46 B |
| 01/07/2025 | $45.85 | $44.61 (-2.7%) | $47.00 | $44.37 | 577,703 | $3.43 B |
| 01/06/2025 | $46.08 | $45.78 (-0.65%) | $46.71 | $45.73 | 456,800 | $3.52 B |
| 01/03/2025 | $45.96 | $46.54 (1.26%) | $46.73 | $45.83 | 501,601 | $3.58 B |
| 01/02/2025 | $46.17 | $45.88 (-0.63%) | $47.06 | $45.47 | 474,413 | $3.53 B |
| 12/31/2024 | $45.86 | $45.14 (-1.57%) | $46.79 | $44.71 | 360,000 | $3.47 B |
| 12/30/2024 | $44.70 | $45.77 (2.39%) | $45.95 | $44.58 | 555,500 | $3.52 B |
| 12/27/2024 | $45.34 | $45.23 (-0.24%) | $46.11 | $44.70 | 346,600 | $3.48 B |
| 12/26/2024 | $45.08 | $45.84 (1.69%) | $46.22 | $45.03 | 278,521 | $3.53 B |
| 12/24/2024 | $45.56 | $45.35 (-0.46%) | $46.15 | $44.95 | 185,830 | $3.49 B |
| 12/23/2024 | $46.09 | $45.56 (-1.15%) | $46.23 | $44.52 | 425,700 | $3.50 B |
| 12/20/2024 | $44.77 | $46.24 (3.28%) | $47.42 | $44.74 | 1.43 M | $3.56 B |
| 12/19/2024 | $45.66 | $45.25 (-0.9%) | $46.56 | $44.97 | 575,431 | $3.48 B |
| 12/18/2024 | $47.51 | $45.46 (-4.31%) | $48.04 | $44.30 | 602,400 | $3.50 B |
| 12/17/2024 | $47.77 | $47.02 (-1.57%) | $48.61 | $46.66 | 496,899 | $3.62 B |
| 12/16/2024 | $46.30 | $48.61 (4.99%) | $48.77 | $46.00 | 626,117 | $3.74 B |
| 12/13/2024 | $49.34 | $46.37 (-6.02%) | $49.35 | $46.33 | 666,216 | $3.57 B |
| 12/12/2024 | $49.52 | $47.36 (-4.36%) | $49.89 | $47.03 | 622,576 | $3.64 B |
| 12/11/2024 | $50.00 | $49.67 (-0.66%) | $50.20 | $49.06 | 471,100 | $3.82 B |
| 12/10/2024 | $50.00 | $49.99 (-0.02%) | $51.74 | $49.44 | 859,735 | $3.85 B |
| 12/09/2024 | $47.54 | $48.06 (1.09%) | $48.55 | $46.66 | 887,800 | $3.70 B |
| 12/06/2024 | $48.00 | $48.04 (0.08%) | $49.44 | $47.88 | 481,900 | $3.70 B |
| 12/05/2024 | $48.53 | $48.40 (-0.27%) | $49.50 | $47.75 | 596,832 | $3.72 B |
| 12/04/2024 | $49.89 | $49.86 (-0.06%) | $51.62 | $49.41 | 941,548 | $3.84 B |
| 12/03/2024 | $53.33 | $50.29 (-5.7%) | $54.16 | $49.28 | 1.50 M | $3.87 B |
| 12/02/2024 | $52.08 | $52.07 (-0.02%) | $52.97 | $49.19 | 3.54 M | $4.01 B |
| 11/29/2024 | $44.77 | $43.88 (-1.99%) | $45.38 | $43.18 | 428,800 | $3.38 B |
| 11/27/2024 | $47.00 | $45.11 (-4.02%) | $47.23 | $44.20 | 789,522 | $3.47 B |
| 11/26/2024 | $43.54 | $46.01 (5.67%) | $47.24 | $43.25 | 1.51 M | $3.54 B |
| 11/25/2024 | $43.81 | $42.99 (-1.87%) | $44.85 | $42.94 | 745,874 | $3.31 B |
| 11/22/2024 | $43.03 | $43.23 (0.46%) | $44.10 | $42.74 | 548,739 | $3.33 B |
| 11/21/2024 | $42.09 | $42.89 (1.9%) | $43.41 | $41.21 | 599,104 | $3.30 B |
| 11/20/2024 | $39.38 | $41.96 (6.55%) | $42.79 | $38.26 | 723,038 | $3.23 B |
| 11/19/2024 | $39.36 | $39.36 (0%) | $40.06 | $38.71 | 819,313 | $3.03 B |
| 11/18/2024 | $39.14 | $39.23 (0.23%) | $39.86 | $38.65 | 442,620 | $3.02 B |
| 11/15/2024 | $42.74 | $39.23 (-8.21%) | $42.74 | $38.94 | 1.04 M | $3.02 B |
| 11/14/2024 | $44.28 | $42.38 (-4.29%) | $44.28 | $41.95 | 658,200 | $3.26 B |
| 11/13/2024 | $44.68 | $44.03 (-1.45%) | $45.65 | $43.55 | 648,536 | $3.39 B |
| 11/12/2024 | $44.28 | $44.62 (0.77%) | $44.87 | $43.48 | 756,183 | $3.43 B |
| 11/11/2024 | $44.46 | $44.87 (0.92%) | $46.98 | $44.46 | 1.16 M | $3.45 B |
| 11/08/2024 | $45.64 | $44.28 (-2.98%) | $46.55 | $43.64 | 1.02 M | $3.41 B |
| 11/07/2024 | $43.33 | $42.96 (-0.85%) | $44.56 | $42.82 | 724,700 | $3.30 B |
| 11/06/2024 | $42.49 | $43.18 (1.62%) | $43.27 | $41.70 | 1.01 M | $3.32 B |
| 11/05/2024 | $40.36 | $40.87 (1.26%) | $41.08 | $39.89 | 354,809 | $3.14 B |
| 11/04/2024 | $39.99 | $40.39 (1%) | $41.32 | $39.41 | 525,928 | $3.11 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 |