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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$61.03$61.03230,400——
2020-12-30$61.08$61.08612,000——
2020-12-29$63.45$63.45217,700——
2020-12-28$64.13$64.13369,800——
2020-12-24$65.05$65.0578,500——
2020-12-23$65.54$65.54283,800——
2020-12-22$65.86$65.86379,000——
2020-12-21$65.09$65.09676,800——
2020-12-18$67.64$67.641,194,000——
2020-12-17$65.34$65.34433,900——
2020-12-16$64.73$64.73369,600——
2020-12-15$66.37$66.37286,200——
2020-12-14$66.01$66.01596,300——
2020-12-11$64.98$64.98480,900——
2020-12-10$63.79$63.79473,800——
2020-12-09$61.99$61.99404,500——
2020-12-08$63.95$63.95505,300——
2020-12-07$59.12$59.121,010,600——
2020-12-04$65.71$65.71400,200——
2020-12-03$64.15$64.15579,900——
2020-12-02$63.86$63.86331,900——
2020-12-01$62.79$62.791,054,700——
2020-11-30$62.57$62.57757,000——
2020-11-27$63.99$63.99245,500——
2020-11-25$63.53$63.53319,000——
2020-11-24$63.15$63.15485,600——
2020-11-23$62.24$62.24416,400——
2020-11-20$63.13$63.13395,800——
2020-11-19$62.83$62.83205,100——
2020-11-18$61.73$61.73424,300——
2020-11-17$62.81$62.81477,700——
2020-11-16$61.20$61.20441,800——
2020-11-13$60.10$60.10248,800——
2020-11-12$59.49$59.49219,900——
2020-11-11$60.00$60.00280,700——
2020-11-10$59.25$59.25479,000——
2020-11-09$59.21$59.21482,000——
2020-11-06$59.38$59.38260,800——
2020-11-05$59.32$59.32426,100——
2020-11-04$60.50$60.501,507,200——
2020-11-03$56.87$56.87622,100——
2020-11-02$55.02$55.02569,000——
2020-10-30$52.19$52.19742,300——
2020-10-29$53.89$53.89378,800——
2020-10-28$52.47$52.47637,500——
2020-10-27$53.26$53.26385,100——
2020-10-26$51.95$51.95364,000——
2020-10-23$51.96$51.96221,000——
2020-10-22$51.98$51.98369,100——
2020-10-21$51.22$51.22343,600——
2020-10-20$51.51$51.51181,500——
2020-10-19$52.09$52.09308,500——
2020-10-16$51.39$51.39315,500——
2020-10-15$51.60$51.60442,400——
2020-10-14$52.35$52.35360,100——
2020-10-13$54.60$54.60324,000——
2020-10-12$54.58$54.58265,700——
2020-10-09$53.81$53.81240,400——
2020-10-08$53.07$53.07275,000——
2020-10-07$53.61$53.611,078,100——
2020-10-06$49.64$49.64511,900——
2020-10-05$49.97$49.97573,900——
2020-10-02$47.96$47.96339,500——
2020-10-01$48.93$48.93409,500——
2020-09-30$46.75$46.75258,200——
2020-09-29$47.27$47.27245,500——
2020-09-28$47.69$47.69449,600——
2020-09-25$46.60$46.60524,400——
2020-09-24$46.38$46.38491,400——
2020-09-23$45.41$45.41351,400——
2020-09-22$46.12$46.12421,900——
2020-09-21$45.46$45.46529,300——
2020-09-18$47.22$47.22635,300——
2020-09-17$47.50$47.50459,200——
2020-09-16$46.82$46.82459,400——
2020-09-15$47.59$47.59871,300——
2020-09-14$48.72$48.72593,300——
2020-09-11$45.60$45.60382,500——
2020-09-10$46.27$46.27515,000——
2020-09-09$48.19$48.19419,700——
2020-09-08$47.51$47.51512,600——
2020-09-04$48.00$48.00493,300——
2020-09-03$48.50$48.50475,700——
2020-09-02$50.34$50.34550,500——
2020-09-01$49.50$49.50640,200——
2020-08-31$49.42$49.42584,500——
2020-08-28$48.75$48.75431,100——
2020-08-27$48.23$48.23342,100——
2020-08-26$47.88$47.88395,100——
2020-08-25$50.01$50.011,050,400——
2020-08-24$48.04$48.04466,800——
2020-08-21$48.58$48.58337,800——
2020-08-20$48.47$48.47345,900——
2020-08-19$49.13$49.13410,200——
2020-08-18$49.13$49.13322,100——
2020-08-17$50.44$50.44496,100——
2020-08-14$49.02$49.02482,100——
2020-08-13$49.49$49.49951,700——
2020-08-12$47.47$47.471,029,400——
2020-08-11$48.00$48.00690,900——
2020-08-10$48.03$48.03636,100——
2020-08-07$47.83$47.832,125,600——
2020-08-06$47.02$47.023,048,300——
2020-08-05$48.97$48.971,349,500——
2020-08-04$48.49$48.491,999,100——
2020-08-03$47.67$47.672,298,600——
2020-07-31$46.33$46.33506,600——
2020-07-30$47.25$47.25516,900——
2020-07-29$47.03$47.03714,000——
2020-07-28$47.94$47.94495,000——
2020-07-27$48.77$48.77694,400——
2020-07-24$47.15$47.15732,600——
2020-07-23$47.82$47.82693,100——
2020-07-22$47.46$47.461,024,500——
2020-07-21$48.12$48.122,050,200——
2020-07-20$53.29$53.291,378,400——
2020-07-17$55.70$55.70329,400——
2020-07-16$55.15$55.15498,200——
2020-07-15$55.60$55.60465,000——
2020-07-14$54.46$54.46428,500——
2020-07-13$52.80$52.80501,200——
2020-07-10$54.98$54.98379,900——
2020-07-09$56.88$56.88842,500——
2020-07-08$57.07$57.07866,500——
2020-07-07$55.01$55.01647,400——
2020-07-06$54.07$54.07778,100——
2020-07-02$53.00$53.00598,300——
2020-07-01$51.60$51.60529,500——
2020-06-30$50.74$50.74864,200——
2020-06-29$50.64$50.64497,700——
2020-06-26$52.67$52.671,171,300——
2020-06-25$54.98$54.98695,400——
2020-06-24$52.62$52.62532,700——
2020-06-23$53.81$53.81878,000——
2020-06-22$53.27$53.27987,600——
2020-06-19$51.03$51.031,082,500——
2020-06-18$50.36$50.36427,700——
2020-06-17$50.34$50.34662,500——
2020-06-16$50.60$50.60669,500——
2020-06-15$49.23$49.23485,100——
2020-06-12$49.26$49.26647,200——
2020-06-11$48.17$48.17672,100——
2020-06-10$49.80$49.80459,100——
2020-06-09$49.73$49.73586,600——
2020-06-08$50.71$50.71645,300——
2020-06-05$50.48$50.48855,900——
2020-06-04$47.84$47.84561,700——
2020-06-03$49.93$49.931,003,300——
2020-06-02$50.95$50.95747,800——
2020-06-01$49.48$49.48717,900——
2020-05-29$50.71$50.71516,600——
2020-05-28$49.90$49.90516,300——
2020-05-27$49.63$49.63461,200——
2020-05-26$50.30$50.30567,800——
2020-05-22$50.61$50.61221,200——
2020-05-21$49.94$49.94427,800——
2020-05-20$50.13$50.13711,300——
2020-05-19$47.78$47.78360,900——
2020-05-18$49.64$49.64622,500——
2020-05-15$48.83$48.83694,000——
2020-05-14$46.00$46.00579,600——
2020-05-13$45.57$45.57571,400——
2020-05-12$47.36$47.36855,200——
2020-05-11$47.06$47.06753,700——
2020-05-08$44.50$44.501,010,300——
2020-05-07$46.91$46.911,108,300——
2020-05-06$48.22$48.22389,000——
2020-05-05$49.30$49.30807,300——
2020-05-04$48.20$48.20597,300——
2020-05-01$48.00$48.001,173,100——
2020-04-30$50.92$50.92659,800——
2020-04-29$53.54$53.54507,000——
2020-04-28$53.85$53.851,030,100——
2020-04-27$53.51$53.511,186,400——
2020-04-24$53.06$53.06749,700——
2020-04-23$49.40$49.40569,200——
2020-04-22$49.76$49.76356,200——
2020-04-21$49.15$49.15769,200——
2020-04-20$51.40$51.401,243,900——
2020-04-17$49.78$49.78953,200——
2020-04-16$47.49$47.49517,800——
2020-04-15$46.67$46.67504,800——
2020-04-14$47.38$47.38557,900——
2020-04-13$44.92$44.92263,700——
2020-04-09$45.43$45.43694,100——
2020-04-08$44.15$44.15938,900——
2020-04-07$42.79$42.79790,700——
2020-04-06$44.96$44.96762,100——
2020-04-03$42.56$42.56631,700——
2020-04-02$44.96$44.96685,600——
2020-04-01$44.61$44.61721,000——
2020-03-31$44.61$44.61772,400——
2020-03-30$42.54$42.54365,500——
2020-03-27$40.34$40.34672,300——
2020-03-26$43.42$43.42733,100——
2020-03-25$41.72$41.72835,200——
2020-03-24$42.53$42.531,099,200——
2020-03-23$40.79$40.791,067,900——
2020-03-20$39.54$39.541,774,300——
2020-03-19$39.33$39.331,363,900——
2020-03-18$37.02$37.021,373,800——
2020-03-17$36.09$36.091,602,500——
2020-03-16$32.37$32.372,330,200——
2020-03-13$43.94$43.941,133,200——
2020-03-12$41.70$41.701,615,400——
2020-03-11$47.08$47.081,017,200——
2020-03-10$51.35$51.351,317,900——
2020-03-09$50.99$50.991,104,100——
2020-03-06$55.06$55.06705,700——
2020-03-05$55.43$55.43792,100——
2020-03-04$56.71$56.711,149,600——
2020-03-03$51.87$51.871,285,700——
2020-03-02$54.93$54.931,686,300——
2020-02-28$54.84$54.84939,500——
2020-02-27$53.54$53.541,050,300——
2020-02-26$54.34$54.34733,000——
2020-02-25$52.82$52.82917,500——
2020-02-24$54.89$54.891,607,400——
2020-02-21$57.18$57.181,088,400——
2020-02-20$57.35$57.351,250,200——
2020-02-19$59.36$59.36729,500——
2020-02-18$58.36$58.36461,500——
2020-02-14$57.75$57.75554,800——
2020-02-13$56.77$56.77567,400——
2020-02-12$57.81$57.81758,400——
2020-02-11$56.14$56.14788,000——
2020-02-10$55.22$55.22637,500——
2020-02-07$53.79$53.791,234,100——
2020-02-06$54.94$54.943,660,800——
2020-02-05$53.38$53.38948,000——
2020-02-04$53.74$53.741,063,100——
2020-02-03$52.25$52.251,013,900——
2020-01-31$51.50$51.50530,900——
2020-01-30$51.23$51.23730,600——
2020-01-29$51.16$51.16458,000——
2020-01-28$51.53$51.53645,000——
2020-01-27$51.09$51.091,322,800——
2020-01-24$51.92$51.92501,300——
2020-01-23$53.33$53.33789,600——
2020-01-22$53.74$53.74775,300——
2020-01-21$53.51$53.51925,200——
2020-01-17$53.80$53.80780,000——
2020-01-16$52.47$52.47933,200——
2020-01-15$51.50$51.50793,800——
2020-01-14$50.06$50.06578,200——
2020-01-13$48.39$48.391,300,500——
2020-01-10$50.51$50.51644,500——
2020-01-09$52.23$52.23627,300——
2020-01-08$51.96$51.96770,500——
2020-01-07$51.49$51.491,294,100——
2020-01-06$49.61$49.61733,500——
2020-01-03$48.31$48.31427,500——
2020-01-02$48.44$48.44411,400——