MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PTCT — PTC Therapeutics, Inc.
NasdaqPTC Therapeutics, Inc.
$63.23
-0.47(-0.74%)
- O
- 63.19
- H
- 64.04
- L
- 62.84
- V
- 1.04M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$63.23
Period Return+27.66%
Period High$90.87
Period Low$35.95
Avg Daily Volume1.37M
Total Trading Days365
PTCT — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $63.19 | $64.04 | $62.84 | $63.23 | $-0.47 | -0.74% | 1,036,991 | $63.41 | $62.84 $64.04 |
| Oct 6, 2026 | $64.53 | $65.27 | $62.92 | $63.70 | +$0.05 | +0.08% | 1,270,058 | $63.79 | $62.92 $65.27 |
| Oct 5, 2026 | $63.42 | $64.47 | $62.60 | $63.65 | +$0.19 | +0.30% | 1,044,026 | $63.69 | $62.60 $64.47 |
| Oct 2, 2026 | $64.81 | $65.40 | $62.80 | $63.46 | $-0.67 | -1.04% | 895,554 | $63.59 | $62.80 $65.40 |
| Oct 1, 2026 | $64.70 | $65.57 | $63.40 | $64.13 | $-0.65 | -1.00% | 1,197,752 | $64.23 | $63.40 $65.57 |
| Sep 30, 2026 | $65.16 | $65.50 | $64.15 | $64.78 | $-0.18 | -0.28% | 1,043,320 | $64.86 | $64.15 $65.50 |
| Sep 29, 2026 | $65.51 | $65.97 | $64.27 | $64.96 | $-0.99 | -1.50% | 900,436 | $64.86 | $64.27 $65.97 |
| Sep 28, 2026 | $62.35 | $66.26 | $62.30 | $65.95 | +$3.28 | +5.23% | 1,913,789 | $65.19 | $62.30 $66.26 |
| Sep 25, 2026 | $62.65 | $63.44 | $61.66 | $62.67 | +$0.39 | +0.63% | 1,203,028 | $62.90 | $61.66 $63.44 |
| Sep 24, 2026 | $62.23 | $62.76 | $61.23 | $62.28 | $-0.06 | -0.10% | 1,754,258 | $62.15 | $61.23 $62.76 |
| Sep 23, 2026 | $65.80 | $66.15 | $62.24 | $62.34 | $-3.62 | -5.49% | 1,101,130 | $63.08 | $62.24 $66.15 |
| Sep 22, 2026 | $66.24 | $66.58 | $65.36 | $65.96 | +$0.70 | +1.07% | 1,307,236 | $66.06 | $65.36 $66.58 |
| Sep 21, 2026 | $65.93 | $66.21 | $64.99 | $65.26 | $-0.11 | -0.17% | 1,086,198 | $65.40 | $64.99 $66.21 |
| Sep 18, 2026 | $68.00 | $68.01 | $65.18 | $65.37 | $-2.63 | -3.87% | 3,864,990 | $65.55 | $65.18 $68.01 |
| Sep 17, 2026 | $68.84 | $68.84 | $67.22 | $68.00 | +$0.41 | +0.61% | 1,115,270 | $67.88 | $67.22 $68.84 |
| Sep 16, 2026 | $65.99 | $67.90 | $65.80 | $67.59 | +$1.94 | +2.96% | 1,397,907 | $67.20 | $65.80 $67.90 |
| Sep 15, 2026 | $66.51 | $66.54 | $65.06 | $65.65 | $-0.83 | -1.25% | 1,034,203 | $65.61 | $65.06 $66.54 |
| Sep 14, 2026 | $67.09 | $67.99 | $65.91 | $66.48 | +$0.42 | +0.64% | 1,018,791 | $66.59 | $65.91 $67.99 |
| Sep 11, 2026 | $67.80 | $68.48 | $65.91 | $66.06 | $-1.31 | -1.94% | 792,890 | $66.44 | $65.91 $68.48 |
| Sep 10, 2026 | $66.84 | $67.78 | $66.47 | $67.37 | $-0.20 | -0.30% | 1,013,224 | $67.31 | $66.47 $67.78 |
| Sep 9, 2026 | $68.08 | $68.84 | $67.50 | $67.57 | $-1.24 | -1.80% | 1,066,522 | $67.81 | $67.50 $68.84 |
| Sep 8, 2026 | $67.81 | $70.08 | $67.48 | $68.81 | $-0.49 | -0.71% | 1,118,323 | $69.00 | $67.48 $70.08 |
| Sep 4, 2026 | $70.62 | $71.41 | $69.26 | $69.30 | $-2.10 | -2.94% | 673,540 | $69.66 | $69.26 $71.41 |
| Sep 3, 2026 | $71.76 | $71.97 | $70.55 | $71.40 | $-0.39 | -0.54% | 654,522 | $71.27 | $70.55 $71.97 |
| Sep 2, 2026 | $71.15 | $72.68 | $69.84 | $71.79 | +$1.23 | +1.74% | 902,561 | $71.29 | $69.84 $72.68 |
| Sep 1, 2026 | $69.42 | $70.84 | $69.05 | $70.56 | +$1.02 | +1.47% | 691,015 | $70.32 | $69.05 $70.84 |
| Aug 31, 2026 | $69.98 | $70.42 | $68.76 | $69.54 | $-0.55 | -0.78% | 837,406 | $69.35 | $68.76 $70.42 |
| Aug 28, 2026 | $71.08 | $71.49 | $69.61 | $70.09 | $-1.72 | -2.40% | 692,676 | $70.20 | $69.61 $71.49 |
| Aug 27, 2026 | $72.11 | $72.66 | $70.91 | $71.81 | $-0.88 | -1.21% | 746,331 | $71.62 | $70.91 $72.66 |
| Aug 26, 2026 | $73.18 | $73.53 | $71.81 | $72.69 | $-0.78 | -1.06% | 533,668 | $72.91 | $71.81 $73.53 |