Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PTCT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 33.01 | -0.61 | -1.81% | 34.73 | 34.83 | 32.81 | 992,559 |
| May 02 2024 | 33.62 | -0.54 | -1.58% | 34.73 | 34.90 | 33.21 | 911,659 |
| May 01 2024 | 34.16 | 2.01 | 6.25% | 32.31 | 35.47 | 31.70 | 1,095,092 |
| Apr 30 2024 | 32.15 | 0.01 | 0.03% | 31.96 | 32.88 | 31.70 | 1,420,019 |
| Apr 29 2024 | 32.14 | 3.57 | 12.50% | 29.40 | 32.61 | 29.075 | 1,861,643 |
| Apr 26 2024 | 28.57 | 3.08 | 12.08% | 27.00 | 29.27 | 25.67 | 1,645,834 |
| Apr 25 2024 | 25.49 | 0.28 | 1.11% | 24.66 | 25.65 | 23.995 | 1,024,818 |
| Apr 24 2024 | 25.21 | -0.20 | -0.79% | 25.79 | 26.00 | 24.85 | 560,814 |
| Apr 23 2024 | 25.41 | -0.56 | -2.16% | 26.16 | 26.27 | 25.165 | 754,373 |
| Apr 22 2024 | 25.97 | 0.65 | 2.57% | 25.34 | 26.49 | 25.18 | 647,499 |
| Apr 19 2024 | 25.32 | 0.63 | 2.55% | 24.01 | 25.55 | 24.01 | 3,931,889 |
| Apr 18 2024 | 24.69 | -0.47 | -1.87% | 25.13 | 25.28 | 24.47 | 820,086 |
| Apr 17 2024 | 25.16 | -0.13 | -0.51% | 25.50 | 25.50 | 24.79 | 665,645 |
| Apr 16 2024 | 25.29 | -0.39 | -1.52% | 25.42 | 26.32 | 25.14 | 712,695 |
| Apr 15 2024 | 25.68 | -0.74 | -2.80% | 26.42 | 26.78 | 25.39 | 962,566 |
| Apr 12 2024 | 26.42 | -0.98 | -3.58% | 27.58 | 28.005 | 26.11 | 736,837 |
| Apr 11 2024 | 27.40 | 0.49 | 1.82% | 27.45 | 27.82 | 26.6545 | 621,346 |
| Apr 10 2024 | 26.91 | -0.69 | -2.50% | 26.57 | 27.34 | 26.30 | 533,489 |
| Apr 09 2024 | 27.60 | 0.72 | 2.68% | 26.95 | 27.72 | 26.72 | 442,268 |
| Apr 08 2024 | 26.88 | -0.14 | -0.52% | 27.12 | 27.43 | 26.54 | 476,885 |
| Apr 05 2024 | 27.02 | -0.80 | -2.88% | 27.31 | 27.72 | 26.46 | 522,806 |
| Apr 04 2024 | 27.82 | -1.18 | -4.07% | 29.13 | 29.42 | 27.72 | 504,123 |
| Apr 03 2024 | 29.00 | 0.60 | 2.11% | 28.22 | 29.14 | 27.70 | 716,884 |
| Apr 02 2024 | 28.40 | -0.19 | -0.66% | 28.05 | 28.96 | 27.60 | 727,663 |
| Apr 01 2024 | 28.59 | -0.50 | -1.72% | 29.01 | 29.01 | 27.955 | 733,238 |
| Mar 28 2024 | 29.09 | -0.35 | -1.19% | 29.48 | 29.83 | 29.00 | 1,083,977 |
| Mar 27 2024 | 29.44 | 1.48 | 5.29% | 28.18 | 29.85 | 27.91 | 436,869 |
| Mar 26 2024 | 27.96 | -0.90 | -3.12% | 29.38 | 29.47 | 27.92 | 631,358 |
| Mar 25 2024 | 28.86 | -0.23 | -0.79% | 29.00 | 29.76 | 28.29 | 363,822 |
| Mar 22 2024 | 29.09 | -1.08 | -3.58% | 30.20 | 30.46 | 29.05 | 462,811 |
| Mar 21 2024 | 30.17 | 0.66 | 2.24% | 29.97 | 30.945 | 29.42 | 697,771 |
| Mar 20 2024 | 29.51 | -0.92 | -3.02% | 30.66 | 30.67 | 29.00 | 782,919 |
| Mar 19 2024 | 30.43 | 1.42 | 4.89% | 28.93 | 30.81 | 28.505 | 725,408 |
| Mar 18 2024 | 29.01 | -0.54 | -1.83% | 29.43 | 29.84 | 28.57 | 690,650 |
| Mar 15 2024 | 29.55 | 0.66 | 2.28% | 28.79 | 29.915 | 28.71 | 2,231,588 |
| Mar 14 2024 | 28.89 | -1.90 | -6.17% | 30.36 | 30.36 | 28.25 | 881,839 |
| Mar 13 2024 | 30.79 | -0.90 | -2.84% | 31.72 | 32.23 | 30.58 | 819,995 |
| Mar 12 2024 | 31.69 | 0.99 | 3.22% | 30.63 | 31.74 | 30.11 | 760,855 |
| Mar 11 2024 | 30.70 | -0.46 | -1.48% | 31.19 | 31.66 | 30.57 | 906,560 |
| Mar 08 2024 | 31.16 | 0.40 | 1.30% | 31.34 | 31.65 | 30.545 | 616,173 |
| Mar 07 2024 | 30.76 | -0.12 | -0.39% | 31.17 | 31.285 | 30.60 | 654,022 |
| Mar 06 2024 | 30.88 | -0.42 | -1.34% | 31.87 | 31.95 | 30.175 | 740,932 |
| Mar 05 2024 | 31.30 | 0.32 | 1.03% | 30.71 | 31.58 | 30.25 | 779,515 |
| Mar 04 2024 | 30.98 | -0.97 | -3.04% | 32.71 | 32.77 | 30.08 | 1,151,608 |
| Mar 01 2024 | 31.95 | 3.76 | 13.34% | 26.50 | 32.905 | 25.40 | 2,092,145 |
| Feb 29 2024 | 28.19 | -0.01 | -0.04% | 28.87 | 28.94 | 27.79 | 1,528,253 |
| Feb 28 2024 | 28.20 | -0.11 | -0.39% | 28.18 | 28.915 | 27.98 | 779,991 |
| Feb 27 2024 | 28.31 | 0.36 | 1.29% | 28.43 | 28.66 | 27.61 | 823,232 |
| Feb 26 2024 | 27.95 | 0.88 | 3.25% | 27.02 | 28.46 | 26.835 | 773,434 |
| Feb 23 2024 | 27.07 | 1.03 | 3.96% | 26.01 | 27.75 | 25.745 | 861,866 |
| Feb 22 2024 | 26.04 | 0.10 | 0.39% | 25.97 | 26.61 | 25.52 | 589,115 |
| Feb 21 2024 | 25.94 | -0.04 | -0.15% | 25.94 | 26.185 | 25.345 | 652,375 |
| Feb 20 2024 | 25.98 | 0.07 | 0.27% | 25.71 | 26.36 | 25.31 | 711,039 |
| Feb 16 2024 | 25.91 | 0.22 | 0.86% | 25.42 | 26.35 | 25.13 | 1,078,913 |
| Feb 15 2024 | 25.69 | 0.65 | 2.60% | 25.34 | 25.87 | 25.18 | 837,973 |
| Feb 14 2024 | 25.04 | 0.89 | 3.69% | 24.34 | 25.375 | 24.29 | 1,265,799 |
| Feb 13 2024 | 24.15 | -1.77 | -6.83% | 24.85 | 25.10 | 23.58 | 1,408,369 |
| Feb 12 2024 | 25.92 | 0.41 | 1.61% | 25.69 | 25.965 | 25.43 | 918,856 |
| Feb 09 2024 | 25.51 | 0.26 | 1.03% | 25.41 | 25.7499 | 25.17 | 630,512 |
| Feb 08 2024 | 25.25 | 0.01 | 0.04% | 25.31 | 25.6682 | 24.88 | 573,285 |
| Feb 07 2024 | 25.24 | -1.55 | -5.79% | 26.74 | 26.74 | 25.18 | 661,549 |
| Feb 06 2024 | 26.79 | 1.72 | 6.86% | 24.95 | 26.89 | 24.69 | 1,098,102 |
| Feb 05 2024 | 25.07 | -0.11 | -0.44% | 24.78 | 25.18 | 23.94 | 756,535 |
