PTC Therapeutics Inc (PTCT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -1.05769230769 | 52 | 53.82 | 49.95 | 1010908 | 52.32038877 | CS |
| 4 | 2.13 | 4.31873479319 | 49.32 | 55.6 | 46.175 | 805042 | 51.69884699 | CS |
| 12 | 3.84 | 8.06553245117 | 47.61 | 55.6 | 41.665 | 702220 | 48.49866864 | CS |
| 26 | 19.82 | 62.6620297186 | 31.63 | 55.6 | 30.98 | 758402 | 44.5194376 | CS |
| 52 | 20.26 | 64.9567168964 | 31.19 | 55.6 | 23.995 | 775693 | 38.17555743 | CS |
| 156 | 15.71 | 43.956351427 | 35.74 | 59.84 | 17.53 | 827064 | 36.79290725 | CS |
| 260 | 1.41 | 2.81774580336 | 50.04 | 70.82 | 17.53 | 728023 | 40.06139818 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 52.49 | -0.1 | -0.19 | 52.41 | 53.82 | 51.73 | 1119809 |
| 1741390500 | 52.59 | -0.21 | -0.40 | 52.92 | 53.79 | 51.59 | 1213971 |
| 1741304100 | 52.8 | 0.87 | 1.68 | 51.42 | 52.83 | 50.29 | 801738 |
| 1741217700 | 51.93 | 0.13 | 0.25 | 51.66 | 52.47 | 50.93 | 881249 |
| 1741131300 | 51.8 | -1.07 | -2.02 | 52.32 | 52.75 | 49.95 | 1076862 |
| 1741044900 | 52.87 | -2.39 | -4.33 | 55.26 | 55.6 | 52.52 | 1000971 |
| 1740785700 | 55.26 | 4.69 | 9.27 | 45.45 | 55.41 | 44.31 | 1921413 |
| 1740699300 | 50.57 | -0.39 | -0.77 | 50.79 | 52.6 | 50.47 | 947308 |
| 1740612900 | 50.96 | 0.6 | 1.19 | 50.84 | 51.75 | 49.78 | 481519 |
| 1740526500 | 50.36 | 0.34 | 0.68 | 50.02 | 50.58 | 48.54 | 639216 |
| 1740440100 | 50.02 | -0.67 | -1.32 | 50.47 | 51 | 49.53 | 524331 |
| 1740180900 | 50.69 | 0.31 | 0.62 | 50.73 | 51.175 | 50.03 | 423037 |
| 1740094500 | 50.38 | -0.05 | -0.09 | 50.33 | 50.665 | 49.57 | 497130 |
| 1740008100 | 50.425 | 0.98 | 1.99 | 50.18 | 51.46 | 49.68 | 639035 |
| 1739921700 | 49.44 | -2.38 | -4.59 | 52.5 | 52.7 | 49.3902 | 749517 |
| 1739576100 | 51.82 | 2.15 | 4.33 | 50.06 | 52 | 49.73 | 795586 |
| 1739489700 | 49.67 | 0.74 | 1.51 | 49.33 | 49.98 | 47.76 | 526779 |
| 1739403300 | 48.93 | 0.3 | 0.61 | 47.64 | 48.99 | 47.26 | 515198 |
| 1739316900 | 48.635 | -1.19 | -2.38 | 49.32 | 49.65 | 47.73 | 661540 |
| 1739230500 | 49.82 | 0.35 | 0.71 | 49.67 | 50.33 | 48.84 | 773753 |
| 1738971300 | 49.47 | -0.32 | -0.64 | 49.82 | 50.84 | 49.1675 | 425361 |
| 1738884900 | 49.79 | -0.2 | -0.40 | 49.95 | 50.7399 | 49.07 | 1288375 |
| 1738798500 | 49.99 | 0.61 | 1.24 | 49.51 | 50.62 | 49.2 | 911650 |
| 1738712100 | 49.38 | -0.63 | -1.26 | 50.01 | 51.305 | 48.6 | 1381615 |
| 1738625700 | 50.01 | 4.13 | 9.00 | 45.86 | 50.45 | 45.73 | 1413220 |
| 1738366500 | 45.88 | -0.27 | -0.59 | 45.64 | 47.535 | 45.52 | 1013886 |
| 1738280100 | 46.15 | 0.93 | 2.06 | 45.67 | 46.52 | 45.2 | 434490 |
| 1738193700 | 45.22 | 0.03 | 0.07 | 45.08 | 46.42 | 44.82 | 408759 |
| 1738107300 | 45.19 | -0.88 | -1.91 | 46.23 | 46.23 | 45.04 | 358743 |
| 1738020900 | 46.07 | -0.38 | -0.82 | 46 | 47.29 | 45.74 | 547579 |
| 1737761700 | 46.45 | 1.37 | 3.04 | 46 | 47.09 | 44.44 | 544060 |
| 1737675300 | 45.08 | 0 | 0.00 | 45.08 | 45.08 | 45.08 | 0 |
| 1737588900 | 45.08 | -0.17 | -0.38 | 45.31 | 45.31 | 43.94 | 594663 |
| 1737502500 | 45.25 | 1.41 | 3.22 | 44.27 | 45.28 | 42.97 | 783623 |
| 1737156900 | 43.84 | 0.76 | 1.76 | 43.31 | 44.55 | 42.18 | 950037 |
| 1737070500 | 43.08 | 0.81 | 1.92 | 42 | 43.16 | 41.75 | 463997 |
| 1736984100 | 42.27 | 0.46 | 1.10 | 42.92 | 44.32 | 41.87 | 529381 |
| 1736897700 | 41.81 | -2.24 | -5.09 | 43.67 | 44.69 | 41.665 | 919986 |
| 1736811300 | 44.05 | 0.11 | 0.25 | 43.5 | 44.92 | 42.35 | 685008 |
| 1736552100 | 43.94 | -1.1 | -2.44 | 43.68 | 45.59 | 43.63 | 548622 |
| 1736379300 | 45.04 | 0.43 | 0.96 | 43.99 | 45.27 | 43.5 | 615936 |
| 1736292900 | 44.61 | -1.17 | -2.56 | 45.85 | 47 | 44.37 | 577703 |
| 1736206500 | 45.78 | -0.76 | -1.63 | 46.08 | 46.712 | 45.725 | 456482 |
| 1735947300 | 46.54 | 0.66 | 1.44 | 45.9 | 46.73 | 45.83 | 501601 |
| 1735860900 | 45.88 | 0.74 | 1.64 | 46.17 | 47.06 | 45.47 | 474413 |
| 1735688100 | 45.14 | -0.63 | -1.38 | 45.86 | 46.79 | 44.71 | 359976 |
| 1735601700 | 45.77 | 0.54 | 1.19 | 44.7 | 45.95 | 44.58 | 555479 |
| 1735342500 | 45.23 | -0.61 | -1.33 | 45.34 | 46.11 | 44.7 | 346578 |
| 1735256100 | 45.84 | 0.49 | 1.08 | 45.08 | 46.22 | 45.03 | 278521 |
| 1735077840 | 45.35 | -0.21 | -0.46 | 45.56 | 46.15 | 44.95 | 185830 |
| 1734996900 | 45.56 | -0.68 | -1.47 | 46.09 | 46.44 | 44.52 | 425697 |
| 1734737700 | 46.24 | 0.99 | 2.19 | 44.77 | 47.42 | 44.74 | 1431601 |
| 1734651300 | 45.25 | -0.21 | -0.46 | 45.66 | 46.56 | 44.97 | 575431 |
| 1734564900 | 45.46 | -1.56 | -3.32 | 47.51 | 48.035 | 44.3 | 602395 |
| 1734478500 | 47.02 | -1.59 | -3.27 | 47.77 | 48.605 | 46.66 | 496837 |
| 1734392100 | 48.61 | 2.24 | 4.83 | 46.3 | 48.77 | 46 | 653170 |
| 1734132900 | 46.37 | -0.99 | -2.09 | 49.34 | 49.35 | 46.33 | 665377 |
| 1734046500 | 47.36 | -2.31 | -4.65 | 49.52 | 49.89 | 47.03 | 621209 |
| 1733960100 | 49.67 | -0.32 | -0.64 | 50 | 50.2 | 49.0601 | 471052 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
