PTCT

PTC Therapeutics, Inc. Historical Stock Prices

$53.13
*  
7.71
12.67%
Get PTCT Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading PTCT now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    PTCT Pre-Market
 
 
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: 1 Year, From 05-MAY-2014 TO 05-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.
16:00  55.50  58.20  52.3701  53.13 1,991,119
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
02/26/2015 73.74 74.8499 71.29 73.46 754,875
02/25/2015 71.55 74.93 70.614 73.59 1,683,289
02/24/2015 67.11 71.53 64.46 71.16 2,160,824
02/23/2015 54.89 68.44 54.665 64.96 2,357,845
02/20/2015 55.45 55.8 54.53 55.19 198,083
02/19/2015 55.77 56.59 54.49 55.31 227,799
02/18/2015 53.85 55.32 51.82 55.3 289,327
02/17/2015 53.65 55.165 53.1 53.83 274,306
02/13/2015 54.25 55.29 52.4375 53.37 142,512
02/12/2015 52.54 54.39 51.7 54.11 195,989
02/11/2015 51.5 53.83 51.16 51.78 133,664
02/10/2015 50.29 52.17 49.71 51.8 167,080
02/09/2015 50.23 51.1453 48.69 49.9 161,255
02/06/2015 51.49 53.6 50.12 50.56 209,029
02/05/2015 48.56 52 48.3047 51.71 224,174
02/04/2015 50.01 50.22 46.915 48.15 438,891
02/03/2015 53.7 54.27 48.35 50.22 372,501
02/02/2015 55.33 55.62 52.22 53.69 593,690
01/30/2015 55.14 56.5799 54.29 54.91 248,834
01/29/2015 54.21 55.65 53.54 55.43 235,943
01/28/2015 55.34 56.05 52.73 53.99 258,410
01/27/2015 55.03 56.03 53.81 54.96 210,789
01/26/2015 55.23 56.41 53.71 55.93 329,840
01/23/2015 56.65 57.54 54.87 55.53 326,756
01/22/2015 58.46 58.7973 53 55.54 858,266
01/21/2015 59.68 60.39 57.59 57.92 342,300
01/20/2015 59.13 61.17 58.25 59.88 631,427
01/16/2015 57.32 58.84 56.24 58.6 281,539
01/15/2015 57.46 58.73 56 57.62 531,570
01/14/2015 56.61 58.99 56.25 57.46 248,718
01/13/2015 54 59.07 53.75 57.33 444,316
01/12/2015 54 54.18 52.52 53.7 202,144
01/09/2015 54.45 54.45 51.81 53.62 177,197
01/08/2015 53.95 56.56 53.09 54.18 291,487
01/07/2015 51.9 53.89 51.31 53.21 279,397
01/06/2015 53.19 54.1499 49.93 51.07 279,132
01/05/2015 50.59 53.96 50.17 52.68 352,351
01/02/2015 52.53 52.81 50.03 51 280,401
12/31/2014 52.84 54.19 51.61 51.77 292,979
12/30/2014 53.59 54.5 52.58 52.8 185,518
12/29/2014 53.07 54.4954 52.3201 53.62 127,810
12/26/2014 51.67 54.04 51.396 53.37 155,699
12/24/2014 50.86 53.29 50.836 51.66 210,888
12/23/2014 56.59 56.59 50.5 50.9 638,737
12/22/2014 55.74 57.35 54.7 55.25 350,173
12/19/2014 57.03 57.5 54.88 56.69 1,628,915
12/18/2014 54.7 54.99 52.6 54.96 509,730
12/17/2014 48.07 51.27 48.07 50.88 403,093
12/16/2014 50 50.76 48.39 48.42 462,937
12/15/2014 56.12 56.99 50.15 50.45 601,378
12/12/2014 54.6 56.84 53.77 55.87 364,354
12/11/2014 54.01 56.4578 53.8725 55.33 558,314
12/10/2014 55.01 55.85 53.02 53.33 587,767
12/09/2014 52.25 56.98 50.41 55 1,007,648
12/08/2014 49.64 53.225 49.64 52.29 494,766
12/05/2014 47.2 49.7799 47.2 49.5 430,893
12/04/2014 47.75 50.3 46.42 46.91 768,932
12/03/2014 48.51 48.64 45.7 46.9 245,083
12/02/2014 43.1 48.67 42.51 47.78 548,599
12/01/2014 44.78 45.18 43.05 43.22 207,830
11/28/2014 45.21 46.5899 44.56 44.75 131,115
11/26/2014 44.56 45.357 43.92 44.82 255,593
11/25/2014 44.66 45.99 42.16 44.61 600,068
11/24/2014 42 44.66 39.92 44.41 633,685
11/21/2014 40.17 40.25 38.97 39.77 187,821
11/20/2014 38.93 40.17 38.78 39.44 101,892
11/19/2014 40.32 40.43 38.62 38.87 240,135
11/18/2014 39.19 40.75 38.94 40.06 266,606
11/17/2014 39.03 40.47 38.5 39.19 167,107
11/14/2014 40.96 41.05 38.68 38.89 199,951
11/13/2014 41.21 42 40.5 41.19 381,302
11/12/2014 40.27 41.98 40.08 41.32 226,019
11/11/2014 41.23 42.1 40.51 40.72 317,992
11/10/2014 40.06 41.68 39.68 41.67 319,798
11/07/2014 41.9 41.9 39.781 40.24 285,274
11/06/2014 39.29 42.24 38.99 42.17 422,631
11/05/2014 41.36 41.36 38.61 38.97 283,511
11/04/2014 41.11 41.85 40.22 40.82 224,660
11/03/2014 40.87 42.01 40.5401 41.32 329,513
10/31/2014 41.98 42 39.97 40.87 517,989
10/30/2014 39.39 42.77 39.32 40.73 465,612
10/29/2014 41.33 41.49 38.781 39.63 435,236
10/28/2014 37.9 41.74 37.6 41.3 509,147
10/27/2014 36.67 37.69 35.96 37.63 299,601
10/24/2014 37.84 38.32 35.59 36.45 646,538
10/23/2014 37.74 38.56 37.0475 37.96 608,370
10/22/2014 37.99 38.38 36.57 36.97 282,022
10/21/2014 37.97 38.03 36.72 37.9 365,422
10/20/2014 36.84 37.96 36.83 37.56 293,627
10/17/2014 38.06 38.12 36.93 37.03 476,515
10/16/2014 36.37 37.9 35.57 37.55 521,431
10/15/2014 33.82 38.47 33.02 37.07 573,925
10/14/2014 36.05 38 34.5 36.9 643,817
10/13/2014 34.43 36.84 33.98 35.59 602,008
10/10/2014 36.15 36.75 34.15 34.59 1,622,123
10/09/2014 38.58 38.58 35.41 36.59 569,963
10/08/2014 39.65 40.55 37.66 39.42 526,803
10/07/2014 41 42.02 39.931 40.43 291,586
10/06/2014 43.64 44.01 40.42 41.11 508,424
10/03/2014 45.85 46.8616 45.35 45.83 268,262
10/02/2014 42.52 45.21 42.04 45.18 262,919
10/01/2014 43.97 44.2741 41.5598 42.74 407,075
09/30/2014 45.35 45.35 43.8 44.01 412,880
09/29/2014 46 47 45.1 45.62 444,016
09/26/2014 44.54 47.2 43.68 46.34 419,572
09/25/2014 43.5 46.28 43.5 44.47 851,982
09/24/2014 41.26 43.98 40.755 43.69 365,884
09/23/2014 41.77 41.9 39.7 40.45 281,572
09/22/2014 41.02 41.72 39.11 41.1 281,403
09/19/2014 40.5 41.45 39.36 40.93 690,507
09/18/2014 38.58 40.67 38.21 40.1 474,394
09/17/2014 36 38.55 36 38.38 338,201
09/16/2014 35.91 36.49 35.05 36.21 369,394
09/15/2014 36.5 37.96 34.6434 36.48 656,823
09/12/2014 33.66 33.928 32.44 32.72 183,326
09/11/2014 33.37 34.11 32.21 33.86 246,769
09/10/2014 33.54 34.03 32.7 33.89 263,837
09/09/2014 33.7 36.165 33.576 33.74 585,295
09/08/2014 30.97 33.98 30.97 33.92 451,168
09/05/2014 29.55 31.24 29.18 30.96 211,627
09/04/2014 30.62 30.782 29.59 29.77 195,480
09/03/2014 31.19 31.89 30.24 30.54 190,820
09/02/2014 32.27 32.27 30.61 31.02 134,372
08/29/2014 31.36 31.78 30.1 31.66 221,390
08/28/2014 31.54 32.19 29.7 31.33 308,484
08/27/2014 32.45 33.328 31.1805 32 251,811
08/26/2014 31.69 32.55 31.6801 32.33 251,573
08/25/2014 30.51 32.26 30.23 31.77 194,210
08/22/2014 29.68 30.17 29.14 30 181,157
08/21/2014 31.06 31.97 29.52 29.79 186,414
08/20/2014 32.36 32.36 30.94 31.01 178,977
08/19/2014 33.93 33.9553 32.29 32.57 214,098
08/18/2014 34.25 34.35 33.27 33.87 446,863
08/15/2014 32.57 33.74 32.57 33.42 523,387
08/14/2014 30.3 32.32 30.3 32.22 306,707
08/13/2014 28.95 30.49 28.77 30.46 250,890
08/12/2014 27.7 28.86 27.57 28.6 284,659
08/11/2014 26.78 28.26 26.56 27.96 299,157
08/08/2014 27.25 27.25 26.085 26.61 195,256
08/07/2014 30.1 30.1 27.14 27.38 361,543
08/06/2014 29.74 30.7 29.55 30.4 263,279
08/05/2014 28.52 30.48 28.1 30.27 436,111
08/04/2014 27.98 28.99 26.02 28.88 466,258
08/01/2014 26.89 28.315 26.13 27.74 264,815
07/31/2014 28.28 28.352 26.34 26.42 171,381
07/30/2014 28.33 29.95 27.56 28.99 199,659
07/29/2014 27.27 28.57 26.935 27.97 124,703
07/28/2014 27.72 27.96 26.64 27.27 296,854
07/25/2014 27.62 28.13 27.18 27.8 248,603
07/24/2014 28.61 29.1 27.55 27.9 232,416
07/23/2014 27.22 28.45 27.21 28.35 316,992
07/22/2014 25.51 27.17 25.04 26.92 254,094
07/21/2014 23.55 24.9 22.86 24.53 104,782
07/18/2014 23.16 23.89 22.7 23.82 149,987
07/17/2014 23.05 24.52 22.9 23.19 243,302
07/16/2014 24.45 24.45 23.155 23.48 167,984
07/15/2014 24.5 24.62 23.21 24.31 232,053
07/14/2014 24.97 24.97 24.14 24.58 68,950
07/11/2014 24.34 25.93 24.16 24.51 110,367
07/10/2014 24.02 25.25 23.58 24.42 197,523
07/09/2014 25.1 25.9899 24.43 25.13 231,472
07/08/2014 26.68 26.7 24.57 25.05 228,112
07/07/2014 27.99 27.99 26.02 26.71 267,166
07/03/2014 27.35 27.74 26.8 27.26 66,205
07/02/2014 27.73 28.31 26.92 27.22 187,504
07/01/2014 26.29 28.5 26.28 27.9 435,612
06/30/2014 27.7 28.48 25.8 26.14 315,634
06/27/2014 26.54 27.98 26.47 27.5 1,814,369
06/26/2014 26.88 26.99 26.265 26.78 225,441
06/25/2014 25.97 26.99 25.6 26.75 211,649
06/24/2014 26.55 26.98 25.78 26.23 189,651
06/23/2014 26.9 26.916 25.65 26.6 270,170
06/20/2014 26.25 26.98 25.61 26.76 702,610
06/19/2014 26.2 26.45 25.28 26.15 253,313
06/18/2014 25.37 26.35 24.91 26.23 308,889
06/17/2014 25.4 25.81 24.94 25.48 160,955
06/16/2014 25.33 25.65 24.65 25.3 299,985
06/13/2014 25.57 25.57 24.0601 25.23 168,073
06/12/2014 25.55 25.82 24.88 25.35 175,786
06/11/2014 25.22 25.99 24.8 25.87 309,419
06/10/2014 25 25.87 24.433 25.38 211,399
06/09/2014 24.54 25.97 24.221 24.9 334,424
06/06/2014 24.28 24.9374 24.04 24.54 271,638
06/05/2014 23.18 24.65 22.44 24.28 439,109
06/04/2014 21.64 22.282 21.07 22.15 315,508
06/03/2014 22.7 22.85 21.15 21.66 255,245
06/02/2014 23.7 23.94 22.4 22.7 322,998
05/30/2014 23.36 24.45 22.55 23.71 469,813
05/29/2014 24.75 25.3 22.91 23.25 467,843
05/28/2014 21.3 25.72 20.88 24.37 1,463,870
05/27/2014 20.23 21.4763 19.57 21.18 1,162,036
05/23/2014 27.69 28.75 19.8 20.03 10,183,280
05/22/2014 14.66 15.35 14.532 15.32 280,443
05/21/2014 14.9 15 14.51 14.67 96,301
05/20/2014 15.49 15.49 14.58 14.94 96,276
05/19/2014 14.94 16.32 14.94 15.64 75,700
05/16/2014 15.04 15.12 14.52 15.07 102,028
05/15/2014 16.31 16.58 15.03 15.17 172,135
05/14/2014 16.66 17.35 16.354 16.5 95,861
05/13/2014 17.34 17.81 16.634 16.79 123,146
05/12/2014 17.14 18.36 17.022 17.4 319,223
05/09/2014 17.24 17.24 16.1875 16.96 135,354
05/08/2014 17.5 18.2525 16.99 17.39 233,372
05/07/2014 17.62 17.9599 16.8 17.6 220,799
05/06/2014 18.68 19.06 17.34 17.44 160,689
05/05/2014 18 19.13 17.621 18.67 103,404
*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?