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

Ptc Therapeutics (NQ: PTCT )

33.19 -0.84 (-2.48%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 17, 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 (%)
Sep 30, 2016 11.61 14.35 11.61 14.01 6,838,019 +2.45(+21.19%)
Sep 29, 2016 11.72 11.84 11.38 11.56 745,830 -0.17(-1.45%)
Sep 28, 2016 11.90 12.14 11.27 11.73 929,925 -0.15(-1.26%)
Sep 27, 2016 11.60 12.24 11.57 11.88 1,158,563 +0.24(+2.06%)
Sep 26, 2016 11.60 11.97 11.30 11.64 1,144,140 -0.02(-0.17%)
Sep 23, 2016 10.80 11.83 10.80 11.66 1,685,900 +0.72(+6.58%)
Sep 22, 2016 10.50 11.20 10.32 10.94 1,516,500 +0.50(+4.79%)
Sep 21, 2016 10.29 10.81 10.10 10.44 1,803,094 +0.23(+2.25%)
Sep 20, 2016 11.22 11.66 9.890 10.21 4,542,475 -0.78(-7.10%)
Sep 19, 2016 9.170 11.74 9.040 10.99 9,165,382 +1.88(+20.64%)
Sep 16, 2016 8.770 9.262 8.600 9.110 1,512,389 +0.28(+3.17%)
Sep 15, 2016 9.030 9.050 8.641 8.830 818,341 -0.19(-2.11%)
Sep 14, 2016 8.500 9.500 8.281 9.020 2,757,751 +0.64(+7.64%)
Sep 13, 2016 8.340 8.500 8.080 8.380 697,317 -0.07(-0.83%)
Sep 12, 2016 7.830 8.450 7.800 8.450 875,840 +0.58(+7.37%)
Sep 09, 2016 8.010 8.230 7.790 7.870 524,248 -0.33(-4.02%)
Sep 08, 2016 8.110 8.360 7.910 8.200 482,933 +0.02(+0.24%)
Sep 07, 2016 8.050 8.420 8.010 8.180 615,504 +0.17(+2.12%)
Sep 06, 2016 7.940 8.140 7.850 8.010 477,797 +0.10(+1.26%)
Sep 02, 2016 7.800 7.910 7.910 7.910 543,000 +0.12(+1.54%)
Sep 01, 2016 8.200 8.200 7.750 7.790 612,894 -0.42(-5.12%)
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%)
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.