Quantcast
PTCT

PTC Therapeutics, Inc. Common Stock Historical Stock Prices

$37.57
*  
0.82
2.14%
Get PTCT Alerts
*Delayed - data as of Jun. 15, 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 15-MAR-2018 TO 15-JUN-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 38.31 39.04 37.34 37.57 995,218
06/15/2018 38.31 39.04 37.34 37.55 1,322,902
06/14/2018 38 38.57 37.3 38.39 1,056,699
06/13/2018 38 38.29 37.19 37.79 549,663
06/12/2018 37.91 38.52 37.68 37.96 587,987
06/11/2018 37.25 38.17 36.691 37.95 738,793
06/08/2018 36.13 37.64 35.775 37.12 552,299
06/07/2018 36.19 36.82 35.685 36.38 515,324
06/06/2018 36.85 37.06 35.83 36.28 421,716
06/05/2018 36.76 37.21 36.57 36.77 514,930
06/04/2018 36.1 37.04 34.51 36.75 888,360
06/01/2018 34.4 36.85 34.4 36.11 1,775,259
05/31/2018 32.05 34.23 31.78 33.9 1,212,342
05/30/2018 31 32.015 31 31.95 774,352
05/29/2018 30.57 31.26 30.24 30.97 530,388
05/25/2018 30.08 30.89 29.54 30.8 578,113
05/24/2018 29.48 30.15 29.34 30.01 477,425
05/23/2018 29.88 30.17 29.54 29.63 383,880
05/22/2018 30.46 30.67 29.93 29.96 410,442
05/21/2018 32.07 32.34 30.4153 30.52 524,951
05/18/2018 31.63 32.58 31.33 31.99 966,075
05/17/2018 31.14 31.86 31.1 31.54 620,996
05/16/2018 30.14 31.35 29.82 31.07 1,489,778
05/15/2018 29.1 30.06 28.81 30.02 1,157,517
05/14/2018 29.73 30.18 29.01 29.45 1,483,967
05/11/2018 29 29.98 28.85 29.73 821,359
05/10/2018 30.8 30.8 27.65 28.83 1,200,150
05/09/2018 30.75 30.8 30.18 30.74 470,933
05/08/2018 30.79 31.21 30.09 30.24 592,308
05/07/2018 31.13 31.25 30.78 31.06 425,122
05/04/2018 31.32 31.42 30.66 31.09 606,680
05/03/2018 30.15 32.16 29.871 31.34 1,073,487
05/02/2018 29.01 31.175 29.01 30.33 841,863
05/01/2018 27.81 29.26 27.72 29.19 876,397
04/30/2018 28.01 29.26 27.73 27.73 1,058,195
04/27/2018 28.09 28.45 27.45 27.91 549,132
04/26/2018 27.89 28.9 27.136 27.95 1,197,102
04/25/2018 26.36 27.66 25.48 27.6 894,371
04/24/2018 26 26.46 25.48 26.41 907,492
04/23/2018 26.22 26.76 25.25 26.03 588,106
04/20/2018 25.95 26.46 25.6 26.23 494,271
04/19/2018 25.54 26.11 25.1 26.1 694,750
04/18/2018 26.71 26.71 25.66 25.76 397,521
04/17/2018 26.65 27.14 26.49 26.58 451,730
04/16/2018 26.53 26.92 25.95 26.65 403,470
04/13/2018 27.54 27.56 26.32 26.48 648,891
04/12/2018 26.92 27.65 26.76 27.56 752,718
04/11/2018 26.85 27.5 26.405 26.69 751,923
04/10/2018 26.5 27.39 26.19 27.2 942,784
04/09/2018 26.13 26.76 25.86 26.18 878,898
04/06/2018 25.69 26.05 25.27 25.7 527,999
04/05/2018 26.82 26.88 25.85 26.03 690,332
04/04/2018 24.79 26.8 24.6 26.57 1,003,296
04/03/2018 26.16 26.82 25.5 26.12 877,586
04/02/2018 26.93 27.31 24.775 25.97 1,663,353
03/29/2018 29.26 29.3193 26.72 27.06 3,542,799
03/28/2018 29.54 29.74 26.58 27.04 2,149,408
03/27/2018 32.83 32.87 31.68 31.92 437,257
03/26/2018 32.63 32.75 31.63 32.59 738,013
03/23/2018 31.85 32.85 31.83 31.99 571,151
03/22/2018 31.6 32.93 30.98 32 885,309
03/21/2018 32.28 33.22 31.85 32.29 940,218
03/20/2018 30.25 32.71 30.25 32.28 876,144
03/19/2018 30.14 31.03 29.53 30.12 1,242,231
03/16/2018 30.03 30.75 29.81 30.2 2,577,966
03/15/2018 30.39 31.18 29.94 30.09 1,247,081
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PTCT

Research Brokers before you trade

Want to trade FX?

Smart Portfolio