NASDAQ:PTCT | Historical Stock Price | PTC THERAPEUTICS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-06-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.75$8.54$15.34$27.58$49.57$89.092013-06-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$48.03$48.03253,500——
2019-12-30$47.55$47.55389,700——
2019-12-27$48.81$48.81382,600——
2019-12-26$48.93$48.93244,000——
2019-12-24$49.73$49.73105,700——
2019-12-23$49.33$49.33588,000——
2019-12-20$48.57$48.571,279,000——
2019-12-19$48.38$48.38553,300——
2019-12-18$48.02$48.02422,300——
2019-12-17$48.95$48.95519,100——
2019-12-16$48.45$48.45728,100——
2019-12-13$48.25$48.25980,500——
2019-12-12$47.72$47.72357,000——
2019-12-11$48.13$48.13335,800——
2019-12-10$48.65$48.65564,400——
2019-12-09$48.23$48.23518,600——
2019-12-06$49.20$49.20915,700——
2019-12-05$49.43$49.431,005,900——
2019-12-04$50.07$50.071,203,500——
2019-12-03$49.96$49.961,472,100——
2019-12-02$47.61$47.611,159,700——
2019-11-29$46.96$46.96197,500——
2019-11-27$46.69$46.69529,600——
2019-11-26$46.17$46.171,160,800——
2019-11-25$45.56$45.561,493,600——
2019-11-22$43.62$43.62677,400——
2019-11-21$42.88$42.88937,300——
2019-11-20$43.79$43.79994,900——
2019-11-19$44.88$44.88633,700——
2019-11-18$44.33$44.331,069,300——
2019-11-15$43.69$43.69412,800——
2019-11-14$42.72$42.72535,600——
2019-11-13$43.00$43.00511,900——
2019-11-12$41.77$41.77528,800——
2019-11-11$41.30$41.301,118,900——
2019-11-08$41.18$41.18685,700——
2019-11-07$39.92$39.92625,800——
2019-11-06$39.87$39.87652,000——
2019-11-05$40.50$40.50713,500——
2019-11-04$40.91$40.91508,100——
2019-11-01$40.91$40.911,129,700——
2019-10-31$40.89$40.891,151,000——
2019-10-30$40.74$40.742,252,400——
2019-10-29$39.31$39.31531,400——
2019-10-28$39.97$39.97630,200——
2019-10-25$38.98$38.98716,300——
2019-10-24$38.08$38.08431,100——
2019-10-23$37.88$37.88430,700——
2019-10-22$37.43$37.43615,500——
2019-10-21$36.49$36.49458,600——
2019-10-18$36.28$36.28315,600——
2019-10-17$36.79$36.79306,300——
2019-10-16$36.11$36.11672,400——
2019-10-15$36.19$36.19486,900——
2019-10-14$35.33$35.33299,900——
2019-10-11$35.29$35.29451,200——
2019-10-10$34.38$34.38528,400——
2019-10-09$33.66$33.66326,500——
2019-10-08$33.65$33.65575,700——
2019-10-07$34.00$34.00436,600——
2019-10-04$35.18$35.18683,600——
2019-10-03$33.98$33.98690,400——
2019-10-02$34.04$34.04985,200——
2019-10-01$32.22$32.221,672,000——
2019-09-30$33.82$33.821,084,000——
2019-09-27$34.62$34.62843,600——
2019-09-26$35.88$35.88968,500——
2019-09-25$36.60$36.60553,000——
2019-09-24$37.17$37.171,178,800——
2019-09-23$39.08$39.08681,200——
2019-09-20$38.97$38.971,759,600——
2019-09-19$39.00$39.001,926,800——
2019-09-18$38.43$38.435,768,900——
2019-09-17$43.32$43.32168,100——
2019-09-16$42.97$42.97165,700——
2019-09-13$42.86$42.86259,900——
2019-09-12$43.14$43.14456,700——
2019-09-11$44.03$44.03351,400——
2019-09-10$42.27$42.27513,200——
2019-09-09$42.83$42.83450,000——
2019-09-06$42.38$42.38373,900——
2019-09-05$43.31$43.31307,400——
2019-09-04$43.55$43.55328,800——
2019-09-03$43.70$43.70371,100——
2019-08-30$44.57$44.57208,600——
2019-08-29$45.68$45.68242,700——
2019-08-28$44.31$44.31281,200——
2019-08-27$43.22$43.22245,400——
2019-08-26$44.31$44.31256,400——
2019-08-23$43.68$43.68266,100——
2019-08-22$45.17$45.17275,200——
2019-08-21$46.46$46.46195,900——
2019-08-20$45.71$45.71157,100——
2019-08-19$46.49$46.49261,200——
2019-08-16$45.12$45.12345,700——
2019-08-15$44.34$44.34407,000——
2019-08-14$44.89$44.89522,800——
2019-08-13$46.40$46.40182,300——
2019-08-12$46.31$46.31325,200——
2019-08-09$47.10$47.10422,500——
2019-08-08$47.11$47.11432,900——
2019-08-07$46.32$46.32609,100——
2019-08-06$44.75$44.75614,600——
2019-08-05$42.66$42.66640,600——
2019-08-02$44.72$44.72382,100——
2019-08-01$46.88$46.88627,600——
2019-07-31$48.17$48.17920,800——
2019-07-30$47.85$47.85658,900——
2019-07-29$46.76$46.76423,900——
2019-07-26$46.52$46.52416,800——
2019-07-25$44.41$44.41351,900——
2019-07-24$45.49$45.49365,400——
2019-07-23$44.57$44.57311,900——
2019-07-22$44.19$44.19530,500——
2019-07-19$43.02$43.02321,900——
2019-07-18$43.99$43.99278,300——
2019-07-17$42.83$42.83233,500——
2019-07-16$42.99$42.99253,600——
2019-07-15$43.62$43.62301,300——
2019-07-12$42.96$42.96245,100——
2019-07-11$43.46$43.46264,800——
2019-07-10$43.96$43.96308,300——
2019-07-09$44.01$44.01397,000——
2019-07-08$43.52$43.52608,000——
2019-07-05$44.07$44.07479,900——
2019-07-03$44.98$44.98367,300——
2019-07-02$44.92$44.92362,000——
2019-07-01$45.17$45.17834,100——
2019-06-28$45.00$45.002,015,100——
2019-06-27$43.14$43.14616,500——
2019-06-26$41.36$41.36589,500——
2019-06-25$42.02$42.02571,700——
2019-06-24$42.28$42.28906,900——
2019-06-21$43.65$43.651,174,400——
2019-06-20$43.96$43.96789,400——
2019-06-19$42.90$42.90552,500——
2019-06-18$42.74$42.74607,500——
2019-06-17$40.37$40.37685,400——
2019-06-14$40.01$40.01696,800——
2019-06-13$41.70$41.70360,700——
2019-06-12$41.21$41.21334,000——
2019-06-11$40.51$40.51521,900——
2019-06-10$41.04$41.04444,400——
2019-06-07$41.89$41.891,085,600——
2019-06-06$40.30$40.30590,300——
2019-06-05$41.63$41.63686,100——
2019-06-04$41.07$41.071,548,200——
2019-06-03$39.95$39.951,207,800——
2019-05-31$40.10$40.101,584,100——
2019-05-30$41.00$41.00536,900——
2019-05-29$40.19$40.191,161,100——
2019-05-28$40.35$40.35505,500——
2019-05-24$39.47$39.47419,700——
2019-05-23$39.39$39.39598,200——
2019-05-22$40.39$40.39870,300——
2019-05-21$40.06$40.061,187,500——
2019-05-20$37.39$37.391,024,400——
2019-05-17$38.93$38.93670,900——
2019-05-16$39.96$39.96656,400——
2019-05-15$40.39$40.39607,600——
2019-05-14$39.39$39.39761,900——
2019-05-13$40.04$40.041,368,400——
2019-05-10$40.86$40.86906,100——
2019-05-09$40.53$40.53945,300——
2019-05-08$38.70$38.701,778,300——
2019-05-07$35.87$35.873,089,000——
2019-05-06$36.65$36.651,784,200——
2019-05-03$36.81$36.811,604,700——
2019-05-02$37.38$37.38638,300——
2019-05-01$36.30$36.30481,400——
2019-04-30$37.42$37.42459,500——
2019-04-29$38.37$38.37504,200——
2019-04-26$39.26$39.26517,800——
2019-04-25$38.79$38.79397,600——
2019-04-24$37.19$37.19770,600——
2019-04-23$36.61$36.61944,800——
2019-04-22$36.29$36.29752,100——
2019-04-18$36.09$36.09558,300——
2019-04-17$35.42$35.42951,200——
2019-04-16$37.86$37.86443,800——
2019-04-15$38.35$38.35571,800——
2019-04-12$37.43$37.43446,700——
2019-04-11$38.60$38.60800,500——
2019-04-10$38.66$38.66343,000——
2019-04-09$37.70$37.70830,100——
2019-04-08$36.88$36.88492,900——
2019-04-05$38.15$38.15405,100——
2019-04-04$37.49$37.49542,400——
2019-04-03$38.04$38.04554,300——
2019-04-02$38.29$38.29357,000——
2019-04-01$38.05$38.05478,500——
2019-03-29$37.64$37.64481,700——
2019-03-28$36.58$36.58326,900——
2019-03-27$36.28$36.28579,200——
2019-03-26$36.90$36.90512,200——
2019-03-25$37.53$37.53456,900——
2019-03-22$37.71$37.71612,300——
2019-03-21$39.49$39.49714,500——
2019-03-20$37.77$37.77616,100——
2019-03-19$37.41$37.41608,600——
2019-03-18$36.94$36.94888,500——
2019-03-15$36.15$36.151,799,300——
2019-03-14$35.23$35.23512,300——
2019-03-13$35.05$35.05477,000——
2019-03-12$34.72$34.72546,300——
2019-03-11$34.82$34.82565,800——
2019-03-08$33.58$33.58487,300——
2019-03-07$33.42$33.42579,000——
2019-03-06$33.86$33.86801,400——
2019-03-05$34.99$34.99767,000——
2019-03-04$34.65$34.651,100,700——
2019-03-01$35.56$35.561,141,000——
2019-02-28$34.54$34.54808,300——
2019-02-27$35.23$35.23718,300——
2019-02-26$34.21$34.21674,900——
2019-02-25$33.77$33.771,120,200——
2019-02-22$32.94$32.941,125,100——
2019-02-21$31.37$31.371,056,500——
2019-02-20$31.13$31.131,930,400——
2019-02-19$29.78$29.78785,000——
2019-02-15$29.68$29.68805,100——
2019-02-14$29.05$29.05481,600——
2019-02-13$29.70$29.70624,900——
2019-02-12$30.41$30.41802,500——
2019-02-11$29.89$29.89306,500——
2019-02-08$29.72$29.72581,400——
2019-02-07$29.53$29.53766,900——
2019-02-06$30.09$30.09530,000——
2019-02-05$30.50$30.50852,200——
2019-02-04$30.71$30.71465,800——
2019-02-01$30.92$30.921,127,300——
2019-01-31$31.13$31.131,256,900——
2019-01-30$29.91$29.911,294,600——
2019-01-29$28.15$28.15586,000——
2019-01-28$28.09$28.091,465,800——
2019-01-25$29.42$29.421,507,200——
2019-01-24$29.45$29.45982,800——
2019-01-23$29.64$29.645,265,600——
2019-01-22$33.02$33.02739,500——
2019-01-18$34.44$34.44546,400——
2019-01-17$34.61$34.61430,300——
2019-01-16$34.87$34.87488,000——
2019-01-15$34.95$34.95448,300——
2019-01-14$34.82$34.82593,200——
2019-01-11$35.70$35.70462,000——
2019-01-10$37.96$37.96820,900——
2019-01-09$37.51$37.51922,800——
2019-01-08$36.39$36.391,151,300——
2019-01-07$35.67$35.671,241,500——
2019-01-04$35.86$35.86985,100——
2019-01-03$33.43$33.43658,100——
2019-01-02$33.61$33.61629,500——