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 (%)
Aug 31, 2016 7.660 8.230 7.515 8.210 1,054,867 +0.52(+6.76%)
Aug 30, 2016 7.730 7.940 7.630 7.690 360,086 -0.04(-0.52%)
Aug 29, 2016 7.850 7.990 7.610 7.730 365,809 -0.08(-1.02%)
Aug 26, 2016 7.920 8.050 7.700 7.810 635,733 -0.12(-1.51%)
Aug 25, 2016 8.040 8.470 7.730 7.930 1,037,398 -0.05(-0.63%)
Aug 24, 2016 8.250 8.740 7.850 7.980 1,055,750 -0.31(-3.74%)
Aug 23, 2016 8.380 8.380 8.145 8.290 313,760 -0.01(-0.12%)
Aug 22, 2016 8.090 8.490 8.030 8.300 540,638 +0.27(+3.36%)
Aug 19, 2016 8.120 8.220 7.960 8.030 304,155 -0.11(-1.35%)
Aug 18, 2016 8.100 8.300 7.980 8.140 377,591 +0.03(+0.37%)
Aug 17, 2016 8.200 8.350 8.030 8.110 467,924 -0.06(-0.73%)
Aug 16, 2016 8.140 8.470 7.830 8.170 995,560 -0.02(-0.24%)
Aug 15, 2016 8.150 8.540 8.150 8.190 1,043,200 +0.07(+0.86%)
Aug 12, 2016 7.720 8.245 7.671 8.120 1,600,654 +0.39(+5.05%)
Aug 11, 2016 7.670 7.770 7.510 7.730 770,565 +0.11(+1.44%)
Aug 10, 2016 7.790 7.880 7.580 7.620 647,117 -0.18(-2.31%)
Aug 09, 2016 7.630 7.880 7.480 7.800 846,647 +0.20(+2.63%)
Aug 08, 2016 7.760 7.820 7.420 7.600 1,242,354 -0.17(-2.19%)
Aug 05, 2016 6.170 7.990 6.140 7.770 5,340,921 +1.68(+27.59%)
Aug 04, 2016 6.270 6.340 5.940 6.090 880,741 -0.17(-2.72%)
Aug 03, 2016 5.810 6.320 5.810 6.260 1,108,667 +0.40(+6.83%)
Aug 02, 2016 6.090 6.190 5.775 5.860 1,085,325 -0.24(-3.93%)
Aug 01, 2016 6.030 6.330 6.020 6.100 1,032,156 +0.13(+2.18%)
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%)
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.