5 DAY PERFORMANCE
-12.95%
1 MONTH PERFORMANCE
-7.83%
3 MONTH PERFORMANCE
-1.27%
6 MONTH PERFORMANCE
+34.69%
YEAR-TO-DATE PERFORMANCE
+1.42%
1 YEAR PERFORMANCE
+48.68%
PTC Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $53.00 | $53.61 (1.15%) | $53.76 | $52.26 | 836,553 | $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 |
| 01/31/2025 | $45.95 | $45.88 (-0.15%) | $47.54 | $45.52 | 1.02 M | $3.53 B |
| 01/30/2025 | $45.67 | $46.15 (1.05%) | $46.52 | $45.20 | 434,734 | $3.55 B |
| 01/29/2025 | $45.08 | $45.22 (0.31%) | $46.42 | $44.82 | 408,800 | $3.48 B |
| 01/28/2025 | $46.23 | $45.19 (-2.25%) | $46.23 | $45.04 | 390,046 | $3.48 B |
| 01/27/2025 | $46.00 | $46.07 (0.15%) | $47.29 | $45.05 | 549,500 | $3.54 B |
| 01/24/2025 | $46.00 | $46.45 (0.98%) | $47.09 | $44.44 | 545,800 | $3.57 B |
| 01/23/2025 | $44.86 | $46.18 (2.94%) | $46.60 | $44.30 | 898,711 | $3.55 B |
| 01/22/2025 | $45.31 | $45.08 (-0.51%) | $45.40 | $43.94 | 600,200 | $3.47 B |
| 01/21/2025 | $44.27 | $45.25 (2.21%) | $45.28 | $42.97 | 784,600 | $3.48 B |
| 01/17/2025 | $43.31 | $43.84 (1.22%) | $44.55 | $42.18 | 950,037 | $3.37 B |
| 01/16/2025 | $42.00 | $43.08 (2.57%) | $43.16 | $41.75 | 464,060 | $3.31 B |
| 01/15/2025 | $42.92 | $42.27 (-1.51%) | $44.32 | $41.87 | 530,931 | $3.25 B |
| 01/14/2025 | $43.67 | $41.81 (-4.26%) | $44.69 | $41.67 | 920,000 | $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 |
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.
