PTCT

PTC Therapeutics, Inc. Historical Stock Prices

$39.73
*  
0.37
0.92%
Get PTCT Alerts
*Delayed - data as of Sep. 19, 2014 11:39 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 18-SEP-2013 TO 18-SEP-2014

Date Open High Low Close / Last Volume
11:39  40.50  40.56  39.63  39.73 106,958
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
05/02/2014 20.69 20.69 18 18.14 135,502
05/01/2014 19.38 20.88 18.65 20.52 158,586
04/30/2014 19.2 19.7499 17.33 19.54 151,918
04/29/2014 17.6 19.64 17.33 19.35 191,444
04/28/2014 18.05 18.45 15.98 17.43 194,393
04/25/2014 18.63 18.81 17.59 17.91 174,715
04/24/2014 19.03 20.645 17.575 18.83 492,429
04/23/2014 20.3 20.365 18.7201 18.8 306,059
04/22/2014 18.72 21.06 18.72 20.72 354,259
04/21/2014 18.74 20.222 18.35 18.58 193,775
04/17/2014 19.62 20.26 18.58 18.78 131,260
04/16/2014 19.18 20.39 18.89 19.77 704,446
04/15/2014 18.58 19.87 17.17 19.04 427,752
04/14/2014 19.67 20.02 17.87 18.82 457,383
04/11/2014 20.11 21.54 19.1 19.35 347,764
04/10/2014 23.34 24.205 19.92 20.39 234,558
04/09/2014 23.09 23.76 22.53 23.48 143,360
04/08/2014 23.5 24.43 22.55 23.09 146,610
04/07/2014 22.18 23.82 21.47 23.42 192,157
04/04/2014 24.01 24.88 21.34 22.4 336,862
04/03/2014 25.2 26.43 23.52 23.84 156,693
04/02/2014 26.51 27.9 25 25.1 147,245
04/01/2014 26.29 28 25.76 27.08 126,898
03/31/2014 25.07 26.5 24.85 26.14 236,992
03/28/2014 27.22 27.872 24.565 24.86 253,791
03/27/2014 26.14 27.39 25.37 27.19 204,518
03/26/2014 27.44 27.86 25.69 26.07 274,078
03/25/2014 26.7 27.81 26.3075 27.32 304,832
03/24/2014 31 31.22 25.62 26.5 447,967
03/21/2014 31.83 31.83 28.08 31.01 1,144,467
03/20/2014 31.44 32 30.52 31.81 172,622
03/19/2014 31.68 32.38 30.94 31.6 104,423
03/18/2014 30.73 32.06 30.43 31.75 178,990
03/17/2014 31.23 31.3 30.41 30.81 225,262
03/14/2014 31.77 31.94 30.56 30.99 225,066
03/13/2014 32.05 32.49 31.0001 31.98 353,248
03/12/2014 31.38 32.19 31.0001 32.13 243,581
03/11/2014 31.14 32 30.26 31.62 170,784
03/10/2014 30.85 31.31 29.77 31.05 209,603
03/07/2014 32.81 33.35 28.23 31 615,975
03/06/2014 33.84 34.65 32.676 33.38 233,164
03/05/2014 33.87 34.05 33.22 33.83 186,764
03/04/2014 32.71 34.2899 31.58 33.86 202,842
03/03/2014 30.8 32.71 29.48 32.38 356,837
02/28/2014 34.2 34.62 30.055 31.36 469,725
02/27/2014 32.15 34.22 31.856 33.97 214,713
02/26/2014 32.12 33.7399 31.2 32.35 230,127
02/25/2014 29.9 33.02 29.0275 32.21 262,048
02/24/2014 29.83 30.46 29.61 29.92 176,542
02/21/2014 30.2 31 29.6 29.96 394,017
02/20/2014 28.77 30.57 28.5272 30.25 454,130
02/19/2014 28.32 28.99 27.94 28.55 143,351
02/18/2014 27.62 29.17 27.46 28.43 293,523
02/14/2014 26.3 27.73 25.91 26.62 189,288
02/13/2014 25.6 26.4 24.69 26.03 2,178,354
02/12/2014 23.42 25.4899 22.87 25.13 103,431
02/11/2014 25.05 25.05 23.41 23.48 111,834
02/10/2014 22.83 25.62 22.83 25.02 93,487
02/07/2014 22.13 23.09 21.75 22.76 89,702
02/06/2014 22.03 22.34 21.8025 22.02 198,435
02/05/2014 22.89 22.94 21.67 21.91 173,965
02/04/2014 22.47 23.85 22.37 23 149,528
02/03/2014 26.05 26.89 22.19 22.3 139,705
01/31/2014 26.35 26.77 25.83 26.07 153,147
01/30/2014 25.71 27.425 24.8 26.83 464,856
01/29/2014 26.8 26.9 25.49 25.71 285,592
01/28/2014 27.01 27.67 26.62 27.05 482,054
01/27/2014 26.63 27.7495 26.16 26.91 274,445
01/24/2014 21.85 27.67 21.75 26.9 1,081,630
01/23/2014 26.7 27.01 25.21 26.22 257,667
01/22/2014 28.73 28.815 26.76 26.84 545,963
01/21/2014 29.32 30.4 28.5401 28.96 432,387
01/17/2014 26.5 30 26.5 29.32 481,826
01/16/2014 25 27.65 24.43 26.55 782,965
01/15/2014 21.96 24.99 21.772 24.64 437,777
01/14/2014 19.89 21.96 19.87 21.87 212,483
01/13/2014 19.75 20.79 19.3 19.87 176,342
01/10/2014 18 20.22 17.93 19.5 149,235
01/09/2014 17.99 18.27 17.78 18.04 79,586
01/08/2014 16.85 17.84 16.85 17.75 110,520
01/07/2014 16.78 17.09 16.25 16.71 59,389
01/06/2014 17.54 17.7196 16.47 16.72 27,504
01/03/2014 16.76 17.51 16.211 17.45 67,153
01/02/2014 16.73 17.18 16.32 16.74 101,140
12/31/2013 17.5 17.58 16.93 16.97 124,619
12/30/2013 17.99 17.99 17.44 17.5 45,622
12/27/2013 18.3 18.3 17.6201 17.8 75,743
12/26/2013 19 19.205 17.771 18.31 103,834
12/24/2013 18.2 19.2 17.9 19.1 87,226
12/23/2013 18.83 18.83 17.641 18.41 200,014
12/20/2013 18.75 19.12 18.05 18.84 780,559
12/19/2013 18.93 18.97 18.46 18.77 77,228
12/18/2013 19.22 19.3 18.69 19 181,222
12/17/2013 19.3 19.72 18.61 19.15 325,364
12/16/2013 17.07 19.57 16.945 19.34 540,267
12/13/2013 16.86 17.16 15.63 16.98 114,521
12/12/2013 15.92 17.13 15.92 16.77 85,763
12/11/2013 16.48 16.48 15.6 15.96 44,723
12/10/2013 16.98 17.26 16.02 16.47 41,797
12/09/2013 16.83 17.26 16.7 16.99 71,958
12/06/2013 16.11 16.92 15.97 16.62 55,902
12/05/2013 15.73 16.19 15.51 15.98 44,736
12/04/2013 15.47 15.925 15.34 15.68 60,587
12/03/2013 15.63 15.65 15.205 15.59 49,798
12/02/2013 15.75 16.61 15.22 15.61 66,490
11/29/2013 15.58 16.98 15.38 15.67 28,350
11/27/2013 15.12 15.82 14.66 15.48 29,365
11/26/2013 14.76 15.4 14.47 15 96,253
11/25/2013 14.68 14.89 14.33 14.71 18,566
11/22/2013 14.78 15.48 14.69 14.75 50,824
11/21/2013 14.04 15.52 13.81 14.75 53,863
11/20/2013 15.248 15.248 13.93 14.06 95,291
11/19/2013 13.56 14.31 13.272 14.16 79,403
11/18/2013 14.59 14.729 13.15 13.59 88,264
11/15/2013 15.86 16.1 14.48 14.56 259,359
11/14/2013 17.29 17.34 15.42 15.87 114,347
11/13/2013 16.34 16.65 16.045 16.31 41,418
11/12/2013 16.96 17.1153 15.62 16.42 138,387
11/11/2013 16.86 17.2 16.25 17.03 83,356
11/08/2013 16.68 17.31 16.66 16.86 61,780
11/07/2013 17.27 17.3 16.17 16.7 101,985
11/06/2013 18.12 18.33 16.9 17.25 279,860
11/05/2013 18.27 18.9 17.97 17.98 67,696
11/04/2013 17.51 18.38 16.57 18.29 214,971
11/01/2013 17.87 19 16.51 17.5 338,331
10/31/2013 18.27 19 17.69 18.042 75,966
10/30/2013 19.8 19.8 18.2 18.29 38,646
10/29/2013 20.42 20.5 19.25 19.82 87,124
10/28/2013 20.66 20.98 19.93 20.43 56,607
10/25/2013 20.57 20.77 20.34 20.71 429,328
10/24/2013 20.66 20.78 20.35 20.48 71,658
10/23/2013 21.08 21.946 17.7437 20.73 105,715
10/22/2013 20.5 21.93 20.385 21.24 263,271
10/21/2013 19.2 20.75 18.5 20.52 76,660
10/18/2013 19.47 19.7862 18.67 19.24 48,557
10/17/2013 18.41 19.669 18.41 19.47 91,419
10/16/2013 18.21 18.64 17.39 18.44 63,468
10/15/2013 17.67 18.905 16.896 18.28 88,030
10/14/2013 17.05 18.28 16.805 17.76 113,264
10/11/2013 18.41 18.41 16.45 17.2 104,705
10/10/2013 17.24 17.59 15.59 17.43 140,653
10/09/2013 16.8 17.22 15.35 16.87 248,779
10/08/2013 19.05 19.84 16.52 16.84 158,970
10/07/2013 18.83 19.34 18.83 19.11 51,027
10/04/2013 19.27 19.6 18.84 19.03 75,360
10/03/2013 20.31 20.6 19.2 19.39 109,947
10/02/2013 22.3 22.3 20.19 20.36 94,688
10/01/2013 21.45 22.42 20.78 22.39 182,082
09/30/2013 21.31 21.79 19.8525 21.46 906,004
09/27/2013 21.77 21.77 20.17 21.37 168,073
09/26/2013 21.99 22.51 20.53 21.45 124,393
09/25/2013 21.4 22.23 20.84 21.84 126,444
09/24/2013 22.37 23 20.25 21.39 212,299
09/23/2013 17.9 24.38 17.9 22.48 552,492
09/20/2013 18.77 19.32 17.46 17.88 125,048
09/19/2013 19.77 20.15 19.03 19.52 47,420
09/18/2013 19.66 19.74 18.35 19.73 69,890
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?