PTC Therapeutics Inc (PTCT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.98 | -2.91579886938 | 33.61 | 34.56 | 32.35 | 778987 | 33.58283577 | CS |
| 4 | -0.85 | -2.53882915173 | 33.48 | 37.64 | 28.72 | 975646 | 33.34945031 | CS |
| 12 | 5.63 | 20.8518518519 | 27 | 40.69 | 25.67 | 951883 | 34.48842792 | CS |
| 26 | 5.26 | 19.2181220314 | 27.37 | 40.69 | 23.58 | 947617 | 30.69679602 | CS |
| 52 | -6.89 | -17.4342105263 | 39.52 | 42.14 | 17.53 | 1059542 | 28.27916604 | CS |
| 156 | -9.97 | -23.4037558685 | 42.6 | 59.84 | 17.53 | 796550 | 36.0993726 | CS |
| 260 | -11.35 | -25.8071850841 | 43.98 | 70.82 | 17.53 | 730437 | 40.56496937 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 32.63 | -0.18 | -0.55 | 33.299999 | 33.62 | 32.4101 | 513352 |
| 1721342100 | 32.81 | -1.38 | -4.04 | 34.07 | 34.18 | 32.35 | 800466 |
| 1721255700 | 34.19 | 0.02 | 0.06 | 33.7 | 34.56 | 33.3631 | 1048371 |
| 1721169300 | 34.17 | 1.04 | 3.14 | 33.75 | 34.49 | 33.67 | 794957 |
| 1721082900 | 33.13 | -0.14 | -0.42 | 33.38 | 33.76 | 32.53 | 666240 |
| 1720823700 | 33.27 | 0.07 | 0.21 | 33.61 | 34.44 | 32.759999 | 584900 |
| 1720737300 | 33.2 | 1.43 | 4.50 | 33.02 | 33.88 | 32.63 | 589993 |
| 1720650900 | 31.77 | 0.22 | 0.70 | 31.69 | 32.4 | 31.42 | 387667 |
| 1720564500 | 31.55 | -0.18 | -0.57 | 31.65 | 32.33 | 30.875 | 607900 |
| 1720478100 | 31.73 | 0.8 | 2.59 | 31.63 | 32.17 | 30.99 | 512834 |
| 1720218900 | 30.93 | -0.07 | -0.23 | 30.9 | 31.2 | 30.145 | 519901 |
| 1720040640 | 31 | 0.61 | 2.01 | 30.92 | 31.14 | 30.29 | 362250 |
| 1719959700 | 30.39 | -0.78 | -2.50 | 31.1 | 31.33 | 29.92 | 866163 |
| 1719873300 | 31.17 | 0.59 | 1.93 | 30.56 | 31.85 | 30.4 | 828351 |
| 1719614100 | 30.58 | -4.08 | -11.77 | 29.25 | 32.409999 | 28.72 | 3274380 |
| 1719527700 | 34.66 | -0.36 | -1.03 | 35.57 | 36.22 | 34.56 | 662252 |
| 1719441300 | 35.02 | -0.13 | -0.37 | 35.08 | 35.35 | 34.46 | 699582 |
| 1719354900 | 35.15 | -0.62 | -1.73 | 36.5 | 37.32 | 35.08 | 793407 |
| 1719268500 | 35.77 | -0.75 | -2.05 | 36.95 | 37.64 | 35.69 | 787067 |
| 1719009300 | 36.52 | 3.23 | 9.70 | 33.479999 | 36.54 | 33.479999 | 3750598 |
| 1718922900 | 33.29 | -2.33 | -6.54 | 36.2 | 36.94 | 32.85 | 2189999 |
| 1718750100 | 35.62 | 0.22 | 0.62 | 35.42 | 36.12 | 34.495 | 800126 |
| 1718663700 | 35.4 | -0.41 | -1.14 | 35.67 | 36.6 | 35.19 | 974799 |
| 1718404500 | 35.81 | -1.09 | -2.95 | 36.45 | 36.57 | 35.53 | 837668 |
| 1718318100 | 36.9 | -0.77 | -2.04 | 37.67 | 38.12 | 36.7 | 774672 |
| 1718231700 | 37.67 | -0.02 | -0.05 | 38.96 | 38.96 | 36.975 | 633081 |
| 1718145300 | 37.69 | 0.08 | 0.21 | 37.18 | 37.8 | 36.6 | 588025 |
| 1718058900 | 37.61 | 1.09 | 2.98 | 36.12 | 38.27 | 36.12 | 1257965 |
| 1717799700 | 36.52 | -0.41 | -1.11 | 36.67 | 37.29 | 36.28 | 544076 |
| 1717713300 | 36.93 | -1.07 | -2.82 | 38.09 | 38.17 | 36.765 | 624120 |
| 1717626900 | 38 | 0.09 | 0.24 | 38.12 | 38.66 | 37.57 | 654324 |
| 1717540500 | 37.91 | 0.48 | 1.28 | 37.51 | 38.71 | 37.14 | 550286 |
| 1717454100 | 37.43 | 1.07 | 2.94 | 36.02 | 37.94 | 35.95 | 1411755 |
| 1717194900 | 36.36 | 0.55 | 1.54 | 35.99 | 36.82 | 35.81 | 611732 |
| 1717108500 | 35.81 | 0.78 | 2.23 | 35.41 | 36.59 | 35.03 | 983239 |
| 1717022100 | 35.03 | -1.44 | -3.95 | 35.73 | 36.4932 | 34.8 | 786452 |
| 1716935700 | 36.47 | -0.73 | -1.96 | 37.575 | 37.755 | 36.25 | 710232 |
| 1716590100 | 37.2 | 0.07 | 0.19 | 37.27 | 38.14 | 37.06 | 540526 |
| 1716503700 | 37.13 | -1.51 | -3.91 | 38.63 | 38.63 | 36.925 | 813529 |
| 1716417300 | 38.64 | -0.21 | -0.54 | 38.86 | 39.02 | 37.21 | 1085656 |
| 1716330900 | 38.85 | -1.27 | -3.17 | 39.92 | 40.69 | 38.27 | 1357523 |
| 1716244500 | 40.12 | 7.03 | 21.23 | 38.5 | 40.69 | 37.57 | 2858618 |
| 1715985300 | 33.095 | -0.94 | -2.75 | 33.71 | 33.94 | 32.88 | 646621 |
| 1715898900 | 34.03 | 0.37 | 1.10 | 33.74 | 34.32 | 33.32 | 546130 |
| 1715812500 | 33.66 | 2.48 | 7.95 | 32.03 | 33.79 | 31.92 | 573656 |
| 1715726100 | 31.18 | -0.52 | -1.64 | 32.54 | 33.1347 | 30.95 | 497840 |
| 1715639700 | 31.7 | -0.55 | -1.71 | 32.25 | 33.259999 | 31.48 | 922311 |
| 1715380500 | 32.25 | 1.2 | 3.86 | 31.23 | 32.689999 | 31.01 | 590683 |
| 1715294100 | 31.05 | -0.09 | -0.29 | 31.14 | 31.3875 | 30.79 | 822545 |
| 1715207700 | 31.14 | -0.65 | -2.04 | 31.13 | 31.6 | 30.705 | 623773 |
| 1715121300 | 31.79 | -1.17 | -3.55 | 33.159999 | 33.299999 | 31.7 | 512539 |
| 1715034900 | 32.96 | -0.05 | -0.15 | 32.96 | 33.32 | 32.54 | 468720 |
| 1714775700 | 33.009999 | -0.61 | -1.81 | 34.73 | 34.83 | 32.81 | 992559 |
| 1714689300 | 33.62 | -0.54 | -1.58 | 34.73 | 34.9 | 33.21 | 911659 |
| 1714602900 | 34.16 | 2.01 | 6.25 | 32.31 | 35.47 | 31.7 | 1095092 |
| 1714516500 | 32.15 | 0.01 | 0.03 | 31.96 | 32.88 | 31.7 | 1420019 |
| 1714430100 | 32.14 | 3.57 | 12.50 | 29.4 | 32.61 | 29.075 | 1861643 |
| 1714170900 | 28.57 | 3.08 | 12.08 | 27 | 29.27 | 25.67 | 1645834 |
| 1714084500 | 25.49 | 0.28 | 1.11 | 24.42 | 25.65 | 23.995 | 1018255 |
| 1713998100 | 25.21 | -0.2 | -0.79 | 25.79 | 26 | 24.85 | 560814 |
| 1713911700 | 25.41 | -0.56 | -2.16 | 26.16 | 26.27 | 25.165 | 754373 |
| 1713825300 | 25.97 | 0.65 | 2.57 | 25.34 | 26.49 | 25.18 | 647499 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
