PTCT

PTC Therapeutics, Inc. Historical Stock Prices

$51.21
*  
0.47
0.93%
Get PTCT Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading PTCT now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 30-APR-2015 TO 31-JUL-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.
16:00  50.85  52.20  49.889  51.21 548,648
07/31/2015 50.85 52.2 49.889 51.21 548,150
07/30/2015 51.27 51.6899 49.656 50.74 515,958
07/29/2015 53.56 53.56 49.86 51.02 561,244
07/28/2015 53.54 54.61 52.11 53.88 752,913
07/27/2015 57.56 57.87 53.3 53.38 775,289
07/24/2015 58.9 60.93 57.65 58.12 577,797
07/23/2015 59.45 60.765 58.86 59.88 610,037
07/22/2015 57.05 59.9 56.9 59.62 578,279
07/21/2015 62.05 62.11 56.97 57.62 578,550
07/20/2015 60.75 62.15 58.8001 61.85 821,662
07/17/2015 58.95 60.6 57.0101 60.19 1,002,005
07/16/2015 56.51 59.37 56 58.71 705,432
07/15/2015 53.46 57.2499 51.74 56 1,994,525
07/14/2015 48.13 50.11 47.5 48.94 459,574
07/13/2015 46.64 49.19 46.64 47.64 415,314
07/10/2015 45.54 47.53 44.84 46.49 337,495
07/09/2015 45.1 45.5 44.19 44.74 404,137
07/08/2015 46.05 47.08 44.13 44.48 312,805
07/07/2015 47.56 48.06 45.35 46.89 332,263
07/06/2015 47.39 48.455 46.64 47.63 457,101
07/02/2015 47.86 48.405 45.91 47.83 517,637
07/01/2015 49.02 49.5 47.33 47.84 313,470
06/30/2015 47.75 48.75 46.92 48.13 371,116
06/29/2015 47.95 49.53 46.91 47.43 506,651
06/26/2015 50.98 51.77 48.07 48.85 1,553,397
06/25/2015 51.96 52.39 49.9 51.06 481,282
06/24/2015 52.7 53.51 51.0629 51.48 391,703
06/23/2015 52.98 53.75 50.95 52.71 520,605
06/22/2015 49.03 52.55 47.91 52.44 645,475
06/19/2015 49.3 49.87 48.5201 49.23 524,956
06/18/2015 48.48 50.374 48.27 49.41 504,481
06/17/2015 47.63 49.36 47.26 47.91 410,518
06/16/2015 50.2 50.21 46.17 47.69 1,199,554
06/15/2015 50.5 51.13 48.75 50.25 523,606
06/12/2015 52.53 52.869 50.94 51.06 565,348
06/11/2015 53.17 54.55 52.05 52.5 838,679
06/10/2015 54.25 54.38 52.91 53.9 352,581
06/09/2015 54.3 54.34 52.01 53.54 578,548
06/08/2015 56 57.08 53.23 54.55 866,288
06/05/2015 56.36 57.46 54.93 56.92 367,802
06/04/2015 57.43 58.82 55.46 56.45 396,144
06/03/2015 56.67 58.76 56.21 58.01 459,409
06/02/2015 55.91 57.479 55.76 57.05 650,623
06/01/2015 58 58.495 55.91 56.63 621,380
05/29/2015 55.51 58.45 55.35 58.09 566,581
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
*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?