Quantcast
PTCT

PTC Therapeutics, Inc. Common Stock Historical Stock Prices

$32.72
*  
0.49
1.52%
Get PTCT Alerts
*Delayed - data as of Dec. 18, 2018 15:46 ET  -  Find a broker to begin trading PTCT now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    PTCT After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-SEP-2018 TO 17-DEC-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.
15:46 32.83 33.06 32.04 32.72 304,323
12/17/2018 33.4 34.16 31.78 32.23 633,861
12/14/2018 33.59 34.9 33.51 33.63 367,743
12/13/2018 34.89 35.62 33.66 33.76 563,486
12/12/2018 35.02 35.73 33.94 34.88 554,527
12/11/2018 34.96 35.04 34.02 34.67 436,327
12/10/2018 33.14 34.55 32.86 34.52 534,361
12/07/2018 35.78 36.35 33.04 33.36 864,859
12/06/2018 33.72 35.95 33.0757 35.89 719,530
12/04/2018 36.29 36.765 34.2 34.35 744,789
12/03/2018 36.53 36.57 35.61 36.32 764,013
11/30/2018 35.13 35.54 34.64 35.52 861,927
11/29/2018 34.42 35.68 34.25 35.37 602,052
11/28/2018 34.16 35 33.24 34.72 818,160
11/27/2018 34.76 35.12 33.7 33.89 422,997
11/26/2018 34.54 35.855 34.04 34.89 744,388
11/23/2018 33.27 34.83 33.24 34.44 420,508
11/21/2018 32.57 33.995 31.87 33.8 546,248
11/20/2018 32.04 33.09 30.9 32.08 507,310
11/19/2018 33.82 34.07 32.58 32.79 674,917
11/16/2018 33.07 34.06 32.26 33.92 577,829
11/15/2018 31.65 33.44 31.1704 33.26 968,862
11/14/2018 32.42 33.425 30.32 31.71 974,839
11/13/2018 32.63 33.48 31.96 31.96 759,105
11/12/2018 33.84 35.49 31.95 32.34 1,352,813
11/09/2018 35.91 36.49 33.19 33.76 613,911
11/08/2018 36.6 37.04 35.94 36.3 471,869
11/07/2018 34.63 37.66 34.58 36.53 841,835
11/06/2018 35.14 36.8 32.5 34.76 1,514,407
11/05/2018 39.86 39.96 36.88 37.9 509,602
11/02/2018 41.33 41.95 39.015 39.68 575,171
11/01/2018 38.83 41.25 38.37 40.97 1,044,703
10/31/2018 37.55 39 36.76 38.52 548,212
10/30/2018 36.29 37.23 35.83 36.98 443,389
10/29/2018 37.71 38.85 35.46 36.3 781,146
10/26/2018 35.42 37.71 34.87 37.23 586,146
10/25/2018 34.56 37.455 34.5 36.07 704,196
10/24/2018 36.9 37.3 33.72 34.26 866,455
10/23/2018 36.37 37.775 35.45 36.97 621,009
10/22/2018 38.16 38.16 36.39 37.16 550,335
10/19/2018 39.39 39.9 37.87 38 424,598
10/18/2018 39.6 39.96 38.55 39.3 457,120
10/17/2018 39.69 39.82 38.61 39.73 411,771
10/16/2018 38.5 39.8 38.25 39.7 757,772
10/15/2018 39.47 39.47 37.24 38.23 653,036
10/12/2018 39.33 40.075 38.91 39.48 698,417
10/11/2018 38.43 39.51 37.82 38.56 641,502
10/10/2018 39.5 40.37 38.61 38.7 815,414
10/09/2018 40.82 41.37 39.5 39.64 546,065
10/08/2018 40.82 41.6 39.89 40.9 844,388
10/05/2018 40.69 41.335 38.7301 40.95 1,040,884
10/04/2018 44.99 45.03 39.93 40.29 1,081,616
10/03/2018 44.95 47.47 38.14 45.28 3,405,458
10/02/2018 46.32 46.32 43.44 45.28 1,059,885
10/01/2018 48.11 48.99 46.35 46.51 914,819
09/28/2018 47.36 48.85 46.69 47 1,345,088
09/27/2018 47.02 47.74 46.4176 47.06 730,705
09/26/2018 47.44 47.85 46.54 46.87 790,650
09/25/2018 45.97 47.57 45.62 47.22 782,037
09/24/2018 44.66 46.83 44.5 45.92 869,828
09/21/2018 46.36 46.615 44.79 45.14 1,820,407
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
*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