Quantcast
PTCT

PTC Therapeutics, Inc. Common Stock Historical Stock Prices

$46.31
*  
0.94
2.07%
Get PTCT Alerts
*Delayed - data as of Sep. 20, 2018  -  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 20-JUN-2018 TO 20-SEP-2018

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 45.39 46.72 45.36 46.31 845,050
09/20/2018 45.39 46.72 45.36 46.31 845,050
09/19/2018 47.33 47.485 45.01 45.37 847,558
09/18/2018 45.81 47.52 45.42 47.19 614,683
09/17/2018 47.64 47.64 45.65 45.92 1,094,584
09/14/2018 47.4 48.15 47.135 47.77 1,355,052
09/13/2018 47.26 48.25 46.78 47.33 948,647
09/12/2018 47.13 47.85 45.82 47.02 1,059,948
09/11/2018 46.57 48.36 46.13 47.39 1,590,131
09/10/2018 46.45 48.279 46.05 46.98 1,257,586
09/07/2018 43.6 47 43.42 46.55 1,175,630
09/06/2018 43.07 44.05 42.27 43.81 873,060
09/05/2018 42.73 43.24 42.02 42.47 830,511
09/04/2018 41.43 42.24 41.26 42.17 772,434
08/31/2018 41.84 42.39 41.25 41.74 611,476
08/30/2018 41.54 42.41 41.25 42 609,706
08/29/2018 41 41.58 40.945 41.38 1,042,565
08/28/2018 41.55 42.19 40.5 41.09 616,051
08/27/2018 41.2 42.64 40.17 41.74 966,161
08/24/2018 44.54 44.695 40.34 41.16 2,501,570
08/23/2018 43.67 44.61 42.97 44.52 858,413
08/22/2018 43.09 44.155 42.6 43.84 453,745
08/21/2018 42.58 43.42 42.125 43.38 416,131
08/20/2018 42.6 42.6 41.685 42.32 712,785
08/17/2018 42.6 42.61 41.88 42.35 732,572
08/16/2018 43.9 44.51 41.58 42.69 649,112
08/15/2018 44.58 45.145 43.07 43.43 701,598
08/14/2018 43.05 44.9 43.05 44.89 731,154
08/13/2018 43.54 44.17 42.63 43.14 886,932
08/10/2018 42.57 44.49 42.01 43.64 764,455
08/09/2018 40.48 43.48 40.48 43.1 1,218,856
08/08/2018 40.81 42.01 39.5 40.72 1,312,480
08/07/2018 38 38.75 37.89 38.29 431,251
08/06/2018 37.97 38.16 37.12 37.98 347,305
08/03/2018 38.17 38.17 36.912 37.56 505,052
08/02/2018 37.57 38.51 37.35 38.24 361,906
08/01/2018 38.44 39.35 37.1 37.73 1,130,499
07/31/2018 36.78 38.48 36.02 38.07 647,639
07/30/2018 37.94 37.94 35.78 36.85 762,495
07/27/2018 39.24 40.3 37.29 38.06 534,811
07/26/2018 37.3 39.75 37.02 39.17 569,859
07/25/2018 39.93 40.94 37.06 37.58 749,949
07/24/2018 40.23 40.8899 39.46 39.64 1,114,175
07/23/2018 39.17 40.87 38.451 39.46 954,586
07/20/2018 38.52 40.82 38.5 39.98 2,660,081
07/19/2018 36.1 37.24 35.11 36.55 1,434,632
07/18/2018 35.35 35.88 34.57 34.99 632,403
07/17/2018 35.5 35.87 34.7 35.23 1,005,278
07/16/2018 36.47 36.94 35.62 36.08 495,822
07/13/2018 36.43 37.29 36.1 36.26 547,770
07/12/2018 37 37.32 36.12 36.48 469,162
07/11/2018 36.77 37.09 35.825 36.54 356,714
07/10/2018 37.46 37.83 36.54 36.76 547,287
07/09/2018 36.69 37.59 35.64 37.47 874,091
07/06/2018 34.84 36.97 34.52 36.7 816,957
07/05/2018 33.95 34.7295 33.81 34.64 718,416
07/03/2018 34.14 34.68 33.41 33.95 538,913
07/02/2018 32.79 33.92 32.13 33.9 971,069
06/29/2018 32.21 34.595 32.21 33.73 1,271,833
06/28/2018 31.64 32.53 30.72 32.18 839,370
06/27/2018 32.2 32.77 31.38 31.72 1,168,350
06/26/2018 33.88 33.96 31.41 32.48 1,712,208
06/25/2018 35.33 35.73 33.17 33.78 1,165,839
06/22/2018 36.42 36.69 34.9433 36.01 2,008,157
06/21/2018 35.13 36.92 34.5789 36.31 1,589,943
06/20/2018 35 38.33 33.31 35.64 6,754,501
*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?

Smart Portfolio