5 DAY PERFORMANCE
-16.73%
1 MONTH PERFORMANCE
-8.93%
3 MONTH PERFORMANCE
+14.16%
6 MONTH PERFORMANCE
+25.40%
YEAR-TO-DATE PERFORMANCE
+44.82%
1 YEAR PERFORMANCE
+36.07%
PTC Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $77.92 | $77.26 (-0.85%) | $78.68 | $76.54 | 848.46 K | $6.06 B |
| 12/04/2025 | $74.83 | $77.85 (4.04%) | $79.03 | $74.83 | 1.62 M | $6.11 B |
| 12/03/2025 | $78.62 | $75.76 (-3.64%) | $78.66 | $73.03 | 2.50 M | $5.94 B |
| 12/02/2025 | $79.66 | $78.50 (-1.46%) | $80.51 | $77.86 | 2.31 M | $6.16 B |
| 12/01/2025 | $83.19 | $79.20 (-4.8%) | $84.06 | $78.89 | 2.90 M | $6.21 B |
| 11/28/2025 | $86.21 | $85.99 (-0.26%) | $86.76 | $84.82 | 1.11 M | $6.75 B |
| 11/26/2025 | $83.32 | $86.25 (3.52%) | $87.50 | $82.84 | 15.47 M | $6.77 B |
| 11/25/2025 | $84.69 | $82.93 (-2.08%) | $85.62 | $81.89 | 4.29 M | $6.51 B |
| 11/24/2025 | $79.09 | $79.83 (0.94%) | $81.16 | $78.97 | 1.17 M | $6.26 B |
| 11/21/2025 | $76.54 | $78.47 (2.52%) | $79.98 | $75.34 | 1.33 M | $6.16 B |
| 11/20/2025 | $76.95 | $76.46 (-0.64%) | $78.74 | $75.90 | 1.48 M | $6.00 B |
| 11/19/2025 | $76.37 | $75.60 (-1.01%) | $76.89 | $75.52 | 1.02 M | $5.93 B |
| 11/18/2025 | $75.04 | $76.69 (2.2%) | $77.46 | $74.02 | 978.91 K | $6.02 B |
| 11/17/2025 | $75.01 | $75.60 (0.79%) | $77.43 | $74.68 | 1.59 M | $5.93 B |
| 11/14/2025 | $74.29 | $75.30 (1.36%) | $76.80 | $74.05 | 922.48 K | $5.91 B |
| 11/13/2025 | $74.98 | $74.95 (-0.04%) | $75.82 | $73.85 | 814.36 K | $5.88 B |
| 11/12/2025 | $74.25 | $74.95 (0.94%) | $75.00 | $73.01 | 1.44 M | $5.88 B |
| 11/11/2025 | $72.21 | $73.82 (2.23%) | $74.08 | $71.90 | 2.15 M | $5.79 B |
| 11/10/2025 | $72.21 | $72.48 (0.37%) | $72.61 | $70.54 | 1.84 M | $5.69 B |
| 11/07/2025 | $72.16 | $71.78 (-0.53%) | $72.85 | $69.22 | 1.15 M | $5.63 B |
| 11/06/2025 | $71.79 | $72.59 (1.11%) | $73.98 | $71.36 | 1.41 M | $5.70 B |
| 11/05/2025 | $70.00 | $71.77 (2.53%) | $73.80 | $67.67 | 2.89 M | $5.63 B |
| 11/04/2025 | $66.88 | $67.72 (1.26%) | $68.80 | $66.22 | 1.34 M | $5.31 B |
| 11/03/2025 | $67.86 | $67.93 (0.1%) | $69.24 | $66.10 | 1.02 M | $5.33 B |
| 10/31/2025 | $67.86 | $68.31 (0.66%) | $69.28 | $67.57 | 816.04 K | $5.34 B |
| 10/30/2025 | $67.36 | $68.11 (1.11%) | $69.88 | $67.14 | 855.73 K | $5.32 B |
| 10/29/2025 | $67.86 | $67.35 (-0.75%) | $68.14 | $66.44 | 546.00 K | $5.26 B |
| 10/28/2025 | $66.86 | $67.49 (0.94%) | $68.17 | $66.00 | 765.02 K | $5.27 B |
| 10/27/2025 | $66.80 | $67.08 (0.42%) | $69.22 | $66.68 | 856.22 K | $5.24 B |
| 10/24/2025 | $66.72 | $66.40 (-0.48%) | $67.78 | $65.81 | 545.20 K | $5.19 B |
| 10/23/2025 | $66.09 | $66.80 (1.07%) | $67.51 | $66.09 | 503.74 K | $5.22 B |
| 10/22/2025 | $67.01 | $66.52 (-0.73%) | $67.58 | $66.02 | 543.83 K | $5.20 B |
| 10/21/2025 | $68.21 | $67.17 (-1.52%) | $69.36 | $67.01 | 773.93 K | $5.25 B |
| 10/20/2025 | $67.45 | $68.36 (1.35%) | $68.63 | $66.58 | 1.31 M | $5.34 B |
| 10/17/2025 | $65.91 | $65.95 (0.06%) | $66.94 | $65.20 | 1.36 M | $5.15 B |
| 10/16/2025 | $68.90 | $66.82 (-3.02%) | $69.48 | $66.38 | 1.29 M | $5.22 B |
| 10/15/2025 | $65.83 | $68.51 (4.07%) | $69.26 | $65.49 | 1.42 M | $5.35 B |
| 10/14/2025 | $65.00 | $66.09 (1.68%) | $67.13 | $64.35 | 954.50 K | $5.17 B |
| 10/13/2025 | $66.23 | $66.06 (-0.26%) | $67.03 | $65.85 | 1.04 M | $5.16 B |
| 10/10/2025 | $66.08 | $66.23 (0.23%) | $67.24 | $65.36 | 1.46 M | $5.18 B |
| 10/09/2025 | $64.46 | $66.01 (2.4%) | $66.09 | $63.86 | 994.32 K | $5.16 B |
| 10/08/2025 | $64.60 | $64.48 (-0.19%) | $65.22 | $63.31 | 1.04 M | $5.04 B |
| 10/07/2025 | $64.65 | $63.91 (-1.14%) | $65.40 | $62.32 | 1.06 M | $4.99 B |
| 10/06/2025 | $65.00 | $64.80 (-0.31%) | $65.79 | $64.49 | 869.14 K | $5.06 B |
| 10/03/2025 | $63.71 | $65.37 (2.61%) | $67.40 | $63.29 | 2.72 M | $5.11 B |
| 10/02/2025 | $62.03 | $63.02 (1.6%) | $63.33 | $61.16 | 1.18 M | $4.93 B |
| 10/01/2025 | $61.07 | $62.01 (1.54%) | $62.62 | $60.80 | 827.20 K | $4.85 B |
| 09/30/2025 | $60.89 | $61.37 (0.79%) | $61.68 | $60.28 | 960.33 K | $4.80 B |
| 09/29/2025 | $59.07 | $60.65 (2.67%) | $60.94 | $58.90 | 1.36 M | $4.74 B |
| 09/26/2025 | $58.38 | $58.99 (1.04%) | $59.13 | $57.79 | 873.90 K | $4.61 B |
| 09/25/2025 | $59.29 | $57.84 (-2.45%) | $60.14 | $57.74 | 1.03 M | $4.52 B |
| 09/24/2025 | $60.14 | $59.50 (-1.06%) | $60.95 | $58.37 | 1.17 M | $4.65 B |
| 09/23/2025 | $60.38 | $60.56 (0.3%) | $61.43 | $60.38 | 920.62 K | $4.73 B |
| 09/22/2025 | $60.00 | $60.85 (1.42%) | $62.13 | $59.87 | 970.03 K | $4.76 B |
| 09/19/2025 | $62.70 | $60.48 (-3.54%) | $62.99 | $59.99 | 1.84 M | $4.73 B |
| 09/18/2025 | $60.55 | $62.88 (3.85%) | $63.19 | $59.20 | 1.14 M | $4.91 B |
| 09/17/2025 | $59.60 | $60.65 (1.76%) | $61.95 | $59.60 | 2.26 M | $4.74 B |
| 09/16/2025 | $58.90 | $59.69 (1.34%) | $59.81 | $58.88 | 1.08 M | $4.66 B |
| 09/15/2025 | $61.45 | $58.98 (-4.02%) | $62.00 | $58.87 | 1.30 M | $4.61 B |
| 09/12/2025 | $60.92 | $61.09 (0.28%) | $62.18 | $60.48 | 1.76 M | $4.77 B |
| 09/11/2025 | $58.90 | $60.96 (3.5%) | $61.11 | $57.47 | 1.66 M | $4.76 B |
| 09/10/2025 | $58.14 | $58.33 (0.33%) | $59.00 | $57.64 | 917.30 K | $4.56 B |
| 09/09/2025 | $57.10 | $58.42 (2.31%) | $58.66 | $56.95 | 1.26 M | $4.57 B |
| 09/08/2025 | $56.88 | $56.95 (0.12%) | $57.48 | $56.51 | 1.40 M | $4.45 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.
