Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ptc Therapeutics (NQ: PTCT )

34.03 +0.37 (+1.10%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 5.710 6.140 5.690 5.970 1,557,894 +0.20(+3.47%)
Jul 28, 2016 5.710 5.880 5.640 5.770 830,686 +0.06(+1.05%)
Jul 27, 2016 5.900 5.900 5.660 5.710 1,099,021 -0.17(-2.89%)
Jul 26, 2016 6.380 6.460 5.819 5.880 2,887,248 -0.88(-13.02%)
Jul 25, 2016 7.220 7.350 6.270 6.760 1,988,909 -0.42(-5.85%)
Jul 22, 2016 7.310 7.310 7.120 7.180 478,974 -0.12(-1.64%)
Jul 21, 2016 7.510 7.630 7.210 7.300 580,771 -0.11(-1.48%)
Jul 20, 2016 6.890 7.500 6.830 7.410 1,797,881 +0.55(+8.02%)
Jul 19, 2016 7.100 7.250 6.820 6.860 522,390 -0.24(-3.38%)
Jul 18, 2016 7.130 7.190 6.930 7.100 422,953 -0.05(-0.70%)
Jul 15, 2016 6.930 7.170 6.830 7.150 510,057 +0.24(+3.47%)
Jul 14, 2016 7.110 7.230 6.830 6.910 488,873 -0.05(-0.72%)
Jul 13, 2016 7.460 7.520 6.960 6.960 639,262 -0.44(-5.95%)
Jul 12, 2016 7.560 7.600 7.385 7.400 437,099 -0.07(-0.94%)
Jul 11, 2016 7.550 7.800 7.450 7.470 537,095 -0.06(-0.80%)
Jul 08, 2016 7.510 7.570 7.270 7.530 781,974 +0.02(+0.27%)
Jul 07, 2016 7.850 7.949 7.410 7.510 2,090,681 +0.68(+9.96%)
Jul 05, 2016 7.050 7.120 6.750 6.830 597,982 -0.32(-4.48%)
Jul 01, 2016 7.050 7.150 7.150 7.150 799,700 +0.13(+1.85%)
Jun 30, 2016 7.000 7.290 6.960 7.020 759,499 -0.01(-0.14%)
Jun 29, 2016 6.880 7.130 6.640 7.030 745,860 +0.32(+4.77%)
Jun 28, 2016 6.430 6.900 6.418 6.710 956,388 +0.45(+7.19%)
Jun 27, 2016 6.610 6.740 6.250 6.260 1,870,810 -0.40(-6.01%)
Jun 24, 2016 6.620 6.790 6.410 6.660 1,936,138 -0.34(-4.86%)
Jun 23, 2016 6.710 7.020 6.610 7.000 553,934 +0.40(+6.06%)
Jun 22, 2016 6.740 7.030 6.530 6.600 825,468 -0.12(-1.79%)
Jun 21, 2016 7.000 7.000 6.520 6.720 1,041,065 -0.26(-3.72%)
Jun 20, 2016 6.930 7.140 6.690 6.980 747,667 +0.16(+2.35%)
Jun 17, 2016 7.260 7.260 6.760 6.820 1,119,111 -0.42(-5.80%)
Jun 16, 2016 7.120 7.250 6.890 7.240 585,111 +0.02(+0.28%)
Jun 15, 2016 7.140 7.370 7.030 7.220 591,927 +0.13(+1.83%)
Jun 14, 2016 6.840 7.190 6.780 7.090 1,282,703 +0.23(+3.35%)
Jun 13, 2016 7.160 7.420 6.840 6.860 1,041,370 -0.38(-5.25%)
Jun 10, 2016 7.410 7.630 7.170 7.240 1,094,278 -0.30(-3.98%)
Jun 09, 2016 7.800 7.840 7.508 7.540 1,109,917 -0.35(-4.44%)
Jun 08, 2016 8.040 8.098 7.800 7.890 1,024,320 -0.12(-1.50%)
Jun 07, 2016 8.230 8.230 7.900 8.010 803,272 -0.22(-2.67%)
Jun 06, 2016 7.620 8.275 7.350 8.230 1,302,014 +0.58(+7.58%)
Jun 03, 2016 8.300 8.300 7.650 7.650 1,527,394 -0.70(-8.38%)
Jun 02, 2016 8.130 8.370 8.080 8.350 1,241,342 +0.21(+2.58%)
Jun 01, 2016 8.180 8.355 7.990 8.140 971,032 -0.02(-0.25%)
May 31, 2016 7.930 8.400 7.850 8.160 1,176,750 +0.32(+4.08%)
May 27, 2016 7.760 7.840 7.840 7.840 956,700 -0.03(-0.38%)
May 26, 2016 8.330 8.348 7.810 7.870 1,324,336 -0.50(-5.97%)
May 25, 2016 8.370 8.620 7.800 8.370 1,792,587 +0.23(+2.83%)
May 24, 2016 7.810 8.340 7.670 8.140 1,577,370 +0.43(+5.58%)
May 23, 2016 8.010 8.380 7.510 7.710 2,373,616 -0.29(-3.63%)
May 20, 2016 6.770 8.140 6.700 8.000 3,181,513 +1.35(+20.30%)
May 19, 2016 6.810 7.110 6.500 6.650 1,027,622 -0.19(-2.78%)
May 18, 2016 6.930 7.080 6.710 6.840 718,213 -0.14(-2.01%)
May 17, 2016 7.140 7.400 6.920 6.980 816,317 -0.24(-3.32%)
May 16, 2016 6.840 7.377 6.610 7.220 1,026,391 +0.46(+6.80%)
May 13, 2016 6.570 6.940 6.570 6.760 708,859 +0.16(+2.42%)
May 12, 2016 7.320 7.340 6.540 6.600 1,360,266 -0.65(-8.97%)
May 11, 2016 7.550 7.610 7.250 7.250 782,097 -0.32(-4.23%)
May 10, 2016 7.760 7.760 7.150 7.570 1,044,017 -0.17(-2.20%)
May 09, 2016 7.130 8.050 6.980 7.740 1,133,228 +0.65(+9.17%)
May 06, 2016 7.660 7.700 6.790 7.090 1,645,714 +0.21(+3.05%)
May 05, 2016 7.030 7.130 6.760 6.880 983,107 -0.09(-1.29%)
May 04, 2016 7.660 7.790 6.920 6.970 1,274,412 -0.73(-9.48%)
May 03, 2016 7.390 7.960 7.390 7.700 907,562 -0.05(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.