PTC Therapeutics, Inc. - Common Stock (PTCT)

Historical Prices For PTC Therapeutics, Inc. - Common Stock (PTCT)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	45.97	48.95	45.44	48.37	1,262,695	48.37
4/01/2025	50.73	51.43	46.37	46.60	2,883,787	46.60
3/31/2025	52.89	52.89	45.40	50.96	1,918,754	50.96
3/28/2025	54.09	55.28	53.53	54.24	604,905	54.24
3/27/2025	55.79	56.00	54.86	54.99	403,169	54.99
3/26/2025	56.20	56.20	54.26	55.31	613,294	55.31
3/25/2025	56.88	56.95	55.56	56.27	1,242,867	56.27
3/24/2025	57.97	57.97	56.14	57.03	1,003,509	57.03
3/21/2025	56.25	57.34	55.73	57.14	1,038,038	57.14
3/20/2025	56.40	57.55	56.23	56.63	459,988	56.63
3/19/2025	55.09	57.42	55.00	56.98	640,756	56.98
3/18/2025	56.54	57.20	55.11	55.47	606,474	55.47
3/17/2025	54.17	58.38	54.06	57.17	828,127	57.17
3/14/2025	53.50	55.65	53.09	54.50	861,892	54.50
3/13/2025	52.89	54.65	51.92	52.76	613,284	52.76
3/12/2025	53.00	53.76	52.26	53.61	837,353	53.61
3/11/2025	53.12	53.19	50.65	52.59	860,715	52.59
3/10/2025	52.00	53.82	51.73	52.49	1,130,319	52.49
3/07/2025	52.92	53.79	51.59	52.59	1,213,971	52.59
3/06/2025	51.42	52.83	50.29	52.80	801,738	52.80
3/05/2025	51.66	52.47	50.93	51.93	881,249	51.93
3/04/2025	52.32	52.75	49.95	51.80	1,076,862	51.80
3/03/2025	55.26	55.60	52.52	52.87	1,000,971	52.87
2/28/2025	45.45	55.41	44.31	55.26	1,921,417	55.26
2/27/2025	50.79	52.60	50.47	50.57	947,293	50.57
2/26/2025	50.84	51.75	49.78	50.96	481,519	50.96
2/25/2025	50.02	50.58	48.54	50.36	639,216	50.36
2/24/2025	50.47	51.00	49.53	50.02	524,331	50.02
2/21/2025	50.73	51.17	50.03	50.69	423,037	50.69
2/20/2025	50.33	50.66	49.57	50.38	497,130	50.38
2/19/2025	50.18	51.46	49.68	50.42	639,035	50.42
2/18/2025	52.50	52.95	49.39	49.44	786,411	49.44
2/14/2025	50.06	52.00	49.73	51.82	795,596	51.82
2/13/2025	49.33	49.98	47.76	49.67	526,779	49.67
2/12/2025	47.64	48.99	47.26	48.93	515,198	48.93
2/11/2025	49.32	49.65	47.73	48.63	666,318	48.63
2/10/2025	49.67	50.33	48.84	49.82	889,455	49.82
2/07/2025	49.82	50.84	49.17	49.47	425,361	49.47
2/06/2025	49.95	50.74	49.07	49.79	1,288,351	49.79
2/05/2025	49.51	50.62	49.20	49.99	911,650	49.99
2/04/2025	50.01	51.30	48.60	49.38	1,381,615	49.38
2/03/2025	45.86	50.45	45.73	50.01	1,413,210	50.01
1/31/2025	45.95	47.53	45.52	45.88	1,017,059	45.88
1/30/2025	45.67	46.52	45.20	46.15	434,734	46.15
1/29/2025	45.08	46.42	44.82	45.22	408,759	45.22
1/28/2025	46.23	46.23	45.04	45.19	390,046	45.19
1/27/2025	46.00	47.29	45.05	46.07	549,499	46.07
1/24/2025	46.00	47.09	44.44	46.45	545,790	46.45
1/23/2025	44.86	46.60	44.30	46.18	898,711	46.18
1/22/2025	45.31	45.40	43.94	45.08	600,197	45.08
1/21/2025	44.27	45.28	42.97	45.25	784,596	45.25
1/17/2025	43.31	44.55	42.18	43.84	950,037	43.84
1/16/2025	42.00	43.16	41.75	43.08	463,997	43.08
1/15/2025	42.92	44.32	41.87	42.27	530,931	42.27
1/14/2025	43.67	44.69	41.66	41.81	919,986	41.81
1/13/2025	43.50	44.92	42.35	44.05	685,008	44.05
1/10/2025	43.68	45.59	43.63	43.94	548,622	43.94
1/08/2025	43.99	45.27	43.50	45.04	615,936	45.04
1/07/2025	45.85	47.00	44.37	44.61	577,703	44.61
1/06/2025	46.08	46.71	45.73	45.78	456,789	45.78
1/03/2025	45.96	46.73	45.83	46.54	501,601	46.54