PTCT

PTC Therapeutics, Inc. Historical Stock Prices

$56.03
*  
0.18
0.32%
Get PTCT Alerts
*Delayed - data as of May 29, 2015 10:25 ET  -  Find a broker to begin trading PTCT now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    PTCT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:25  55.51  56.97  55.35  56.03 67,876
05/28/2015 56.11 56.51 54.77 55.85 523,171
05/27/2015 54.53 56.69 54.52 56.35 667,282
05/26/2015 54.86 55.75 54.34 54.53 552,708
05/22/2015 55.73 56.689 53.93 55.01 1,054,336
05/21/2015 54 55.37 53.98 55.21 961,577
05/20/2015 51.68 54.8852 51.32 53.94 679,409
05/19/2015 52.48 52.75 50.47 51.09 751,387
05/18/2015 52.43 54.24 51.5 51.99 1,236,403
05/15/2015 53.41 55.59 51.7801 52.09 912,158
05/14/2015 55.5 55.65 53.44 54.33 347,918
05/13/2015 55.14 56.17 54.63 55.51 525,271
05/12/2015 54.38 55.05 53.17 54.97 693,382
05/11/2015 54.29 56.79 54.29 54.89 684,024
05/08/2015 55.5 57.05 53.82 54.04 730,965
05/07/2015 55.35 56.43 53.575 55.13 878,448
05/06/2015 54.13 58.8299 53.26 55 1,153,765
05/05/2015 55.5 58.2 52.3701 53.13 1,989,244
05/04/2015 59.26 61.88 59.2 60.84 684,315
05/01/2015 59.47 61 58.01 59.86 710,594
04/30/2015 62.3 63.15 57.81 58.75 1,400,163
04/29/2015 63.94 66.16 61.7 62.48 377,341
04/28/2015 65.96 67.3 62.94 64.52 538,474
04/27/2015 70.3 70.475 63.37 65.84 994,765
04/24/2015 70.89 73.0053 70.422 70.48 337,899
04/23/2015 74.4 74.4 71.33 71.36 884,216
04/22/2015 71.04 72.31 69.53 70.98 528,454
04/21/2015 69.67 71.49 69.495 70.98 408,723
04/20/2015 71.57 71.905 69.1 69.46 491,369
04/17/2015 70.46 71.97 69.6 70.74 685,487
04/16/2015 70.16 72.9263 68.85 70.99 1,176,225
04/15/2015 69.42 69.73 66.5515 67.35 504,917
04/14/2015 71.3 72.135 69.01 69.09 382,181
04/13/2015 72.11 73.94 70.66 71.12 466,760
04/10/2015 71.94 72.71 69.63 71.66 470,247
04/09/2015 72.95 78.72 68.8805 71.77 1,574,588
04/08/2015 66.25 69.5 66.25 69.49 705,192
04/07/2015 65.78 68.505 65.16 66.15 455,217
04/06/2015 64.71 67.6 64.21 66.11 697,711
04/02/2015 62.69 64.96 61.45 64.86 709,846
04/01/2015 61 63.14 58.1 62.38 705,937
03/31/2015 64.66 64.82 60.62 60.85 685,391
03/30/2015 63.25 64.98 61.1952 64.85 605,355
03/27/2015 60.55 64.84 60.0501 62.62 695,118
03/26/2015 61.6 62.04 58.295 60.47 1,335,655
03/25/2015 65.62 65.77 61.73 62.22 1,307,047
03/24/2015 68.32 69.545 65.5501 66.03 932,330
03/23/2015 69.9 70.87 68.34 68.82 576,780
03/20/2015 69.77 70.88 66.82 70.05 1,278,726
03/19/2015 71.39 73.21 68.02 69.23 1,021,228
03/18/2015 77.5 77.72 71.25 71.55 807,451
03/17/2015 72.91 77.87 72.49 77.53 556,242
03/16/2015 73.36 74.69 72 73.71 485,169
03/13/2015 75.14 76.64 73.2 73.27 786,740
03/12/2015 74.88 76.22 73.625 75.04 599,894
03/11/2015 72.26 75.24 71.52 74.57 590,784
03/10/2015 69.86 73.1 69.86 72.24 566,599
03/09/2015 71.13 72.37 70 71.04 614,393
03/06/2015 72.57 73.244 71.02 71.13 431,120
03/05/2015 71.56 73.3 71.56 72.72 700,977
03/04/2015 69.16 71.89 68.08 70.455 628,472
03/03/2015 69.99 70.99 66.11 69.08 1,048,554
03/02/2015 69.27 71.46 68.4 70.29 904,006
02/27/2015 70.5 75.94 69.76 71.33 1,028,708
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?