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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$39.83$39.831,215,400——
2021-12-30$40.08$40.081,084,900——
2021-12-29$40.61$40.61223,100——
2021-12-28$40.42$40.42324,400——
2021-12-27$41.05$41.05357,600——
2021-12-23$41.86$41.86331,700——
2021-12-22$40.85$40.85270,200——
2021-12-21$40.09$40.09294,800——
2021-12-20$40.26$40.26391,600——
2021-12-17$39.11$39.11886,000——
2021-12-16$36.58$36.58515,900——
2021-12-15$38.01$38.01487,200——
2021-12-14$37.07$37.07354,800——
2021-12-13$36.45$36.45486,800——
2021-12-10$35.37$35.37567,700——
2021-12-09$35.95$35.95545,500——
2021-12-08$38.21$38.21397,400——
2021-12-07$37.93$37.93513,500——
2021-12-06$36.98$36.98386,100——
2021-12-03$35.36$35.36636,700——
2021-12-02$37.11$37.11733,300——
2021-12-01$35.93$35.93583,400——
2021-11-30$37.16$37.161,116,500——
2021-11-29$36.89$36.89999,900——
2021-11-26$38.06$38.06679,900——
2021-11-24$39.41$39.413,136,500——
2021-11-23$39.81$39.81389,200——
2021-11-22$39.76$39.76283,700——
2021-11-19$40.01$40.01262,100——
2021-11-18$39.43$39.43366,000——
2021-11-17$40.11$40.11347,200——
2021-11-16$40.33$40.33361,600——
2021-11-15$38.84$38.84360,000——
2021-11-12$39.50$39.50244,200——
2021-11-11$39.71$39.71208,200——
2021-11-10$40.28$40.28376,600——
2021-11-09$40.55$40.55235,900——
2021-11-08$41.25$41.25410,600——
2021-11-05$41.30$41.30396,900——
2021-11-04$41.59$41.59334,600——
2021-11-03$40.80$40.80484,200——
2021-11-02$39.85$39.85392,300——
2021-11-01$39.32$39.32408,000——
2021-10-29$37.93$37.93631,800——
2021-10-28$36.44$36.44393,200——
2021-10-27$35.45$35.45611,800——
2021-10-26$35.79$35.79373,900——
2021-10-25$36.20$36.20313,300——
2021-10-22$35.99$35.99397,400——
2021-10-21$35.98$35.98400,700——
2021-10-20$35.87$35.87601,300——
2021-10-19$36.27$36.27524,700——
2021-10-18$37.37$37.371,216,700——
2021-10-15$38.09$38.09450,800——
2021-10-14$37.19$37.19429,900——
2021-10-13$37.18$37.18289,100——
2021-10-12$36.78$36.78301,700——
2021-10-11$37.12$37.12168,200——
2021-10-08$36.73$36.73309,100——
2021-10-07$36.80$36.80231,600——
2021-10-06$36.20$36.20517,200——
2021-10-05$36.52$36.52364,400——
2021-10-04$36.85$36.85332,700——
2021-10-01$37.73$37.73494,100——
2021-09-30$37.21$37.21417,500——
2021-09-29$37.05$37.05362,900——
2021-09-28$38.30$38.301,075,100——
2021-09-27$38.92$38.92660,200——
2021-09-24$39.29$39.29734,100——
2021-09-23$39.48$39.481,334,500——
2021-09-22$43.82$43.82398,600——
2021-09-21$43.57$43.57395,300——
2021-09-20$41.59$41.59353,300——
2021-09-17$42.63$42.631,049,200——
2021-09-16$40.59$40.59287,700——
2021-09-15$40.56$40.56511,500——
2021-09-14$40.99$40.99203,500——
2021-09-13$41.60$41.60249,500——
2021-09-10$41.80$41.80213,700——
2021-09-09$42.53$42.53540,600——
2021-09-08$42.50$42.50279,300——
2021-09-07$43.41$43.41328,400——
2021-09-03$44.15$44.15195,100——
2021-09-02$44.59$44.59359,900——
2021-09-01$44.46$44.46314,100——
2021-08-31$43.65$43.65402,400——
2021-08-30$42.14$42.14417,400——
2021-08-27$42.33$42.33589,100——
2021-08-26$40.22$40.22309,100——
2021-08-25$40.51$40.51220,900——
2021-08-24$40.03$40.03286,700——
2021-08-23$39.53$39.53278,900——
2021-08-20$38.20$38.20464,000——
2021-08-19$37.01$37.01492,800——
2021-08-18$37.82$37.821,597,400——
2021-08-17$39.23$39.23286,000——
2021-08-16$38.44$38.44311,400——
2021-08-13$40.01$40.01296,100——
2021-08-12$39.97$39.97366,900——
2021-08-11$40.22$40.22229,400——
2021-08-10$40.07$40.07345,000——
2021-08-09$39.75$39.75261,900——
2021-08-06$39.92$39.92496,700——
2021-08-05$39.89$39.89277,700——
2021-08-04$38.48$38.48326,500——
2021-08-03$38.54$38.54224,300——
2021-08-02$38.68$38.68290,900——
2021-07-30$38.33$38.33442,500——
2021-07-29$38.24$38.24450,300——
2021-07-28$39.46$39.46907,600——
2021-07-27$39.03$39.03486,600——
2021-07-26$40.14$40.14332,800——
2021-07-23$41.22$41.22236,500——
2021-07-22$42.08$42.08315,000——
2021-07-21$42.50$42.50248,400——
2021-07-20$43.47$43.47424,400——
2021-07-19$41.89$41.89409,000——
2021-07-16$43.17$43.17252,200——
2021-07-15$42.98$42.98205,700——
2021-07-14$42.36$42.36296,100——
2021-07-13$43.42$43.42424,900——
2021-07-12$43.49$43.49295,700——
2021-07-09$44.47$44.47318,200——
2021-07-08$44.74$44.74396,100——
2021-07-07$44.04$44.04370,100——
2021-07-06$43.35$43.35211,000——
2021-07-02$43.09$43.09254,500——
2021-07-01$43.76$43.76476,800——
2021-06-30$42.27$42.27496,400——
2021-06-29$42.02$42.02369,300——
2021-06-28$43.53$43.53305,100——
2021-06-25$43.86$43.861,214,800——
2021-06-24$44.14$44.14326,800——
2021-06-23$43.42$43.42245,400——
2021-06-22$43.27$43.27420,500——
2021-06-21$43.64$43.64438,000——
2021-06-18$44.64$44.64834,700——
2021-06-17$44.22$44.22364,900——
2021-06-16$44.20$44.20463,700——
2021-06-15$43.81$43.81390,500——
2021-06-14$43.92$43.92481,900——
2021-06-11$42.95$42.95217,600——
2021-06-10$43.17$43.17536,000——
2021-06-09$41.80$41.80277,400——
2021-06-08$41.80$41.80471,800——
2021-06-07$41.81$41.81792,000——
2021-06-04$39.18$39.18278,900——
2021-06-03$38.49$38.49401,900——
2021-06-02$38.74$38.74314,900——
2021-06-01$38.86$38.86352,900——
2021-05-28$39.27$39.27423,100——
2021-05-27$39.16$39.16420,200——
2021-05-26$39.82$39.82442,000——
2021-05-25$39.65$39.65406,100——
2021-05-24$39.16$39.16451,900——
2021-05-21$39.43$39.43518,100——
2021-05-20$39.19$39.19441,500——
2021-05-19$37.95$37.95356,900——
2021-05-18$38.25$38.25502,700——
2021-05-17$38.00$38.00442,600——
2021-05-14$37.99$37.99695,500——
2021-05-13$38.39$38.39496,200——
2021-05-12$38.29$38.29570,800——
2021-05-11$38.75$38.75367,900——
2021-05-10$38.90$38.90419,200——
2021-05-07$40.24$40.24636,500——
2021-05-06$40.33$40.33754,400——
2021-05-05$40.88$40.881,175,200——
2021-05-04$38.47$38.471,406,400——
2021-05-03$40.77$40.771,483,700——
2021-04-30$41.21$41.21887,500——
2021-04-29$42.50$42.501,017,900——
2021-04-28$43.35$43.35817,400——
2021-04-27$46.08$46.08726,600——
2021-04-26$46.60$46.60583,900——
2021-04-23$45.75$45.75465,500——
2021-04-22$46.82$46.82581,300——
2021-04-21$45.96$45.96635,800——
2021-04-20$46.31$46.31816,700——
2021-04-19$47.54$47.54461,200——
2021-04-16$48.59$48.59431,500——
2021-04-15$48.19$48.19535,300——
2021-04-14$47.90$47.90621,200——
2021-04-13$47.31$47.31238,100——
2021-04-12$47.13$47.13588,700——
2021-04-09$47.60$47.60309,600——
2021-04-08$48.26$48.26419,400——
2021-04-07$48.28$48.28336,500——
2021-04-06$48.86$48.86336,200——
2021-04-05$49.37$49.37342,100——
2021-04-01$49.19$49.19537,700——
2021-03-31$47.35$47.351,123,000——
2021-03-30$46.80$46.80773,500——
2021-03-29$48.06$48.06426,900——
2021-03-26$49.21$49.21281,000——
2021-03-25$50.08$50.08506,600——
2021-03-24$49.53$49.53608,700——
2021-03-23$52.03$52.031,437,500——
2021-03-22$57.02$57.02362,900——
2021-03-19$56.18$56.181,123,700——
2021-03-18$55.51$55.51381,100——
2021-03-17$55.75$55.75596,900——
2021-03-16$57.70$57.70582,000——
2021-03-15$58.07$58.07229,600——
2021-03-12$58.45$58.45429,400——
2021-03-11$57.23$57.23401,200——
2021-03-10$56.55$56.55638,300——
2021-03-09$59.16$59.16363,800——
2021-03-08$58.41$58.41444,500——
2021-03-05$60.14$60.14926,800——
2021-03-04$57.87$57.87920,300——
2021-03-03$57.00$57.00398,900——
2021-03-02$57.32$57.32407,100——
2021-03-01$58.16$58.16635,400——
2021-02-26$57.10$57.10972,400——
2021-02-25$55.19$55.19515,500——
2021-02-24$57.63$57.63588,700——
2021-02-23$57.29$57.29541,000——
2021-02-22$57.40$57.40526,100——
2021-02-19$58.08$58.08534,700——
2021-02-18$58.84$58.84378,300——
2021-02-17$59.48$59.48536,500——
2021-02-16$60.41$60.41500,500——
2021-02-12$61.43$61.43779,400——
2021-02-11$63.28$63.28599,400——
2021-02-10$63.74$63.74365,500——
2021-02-09$63.75$63.75286,500——
2021-02-08$63.94$63.94396,700——
2021-02-05$63.55$63.55954,700——
2021-02-04$63.08$63.08583,500——
2021-02-03$60.77$60.77421,000——
2021-02-02$60.24$60.24769,900——
2021-02-01$56.79$56.79674,200——
2021-01-29$57.82$57.82928,800——
2021-01-28$56.37$56.37502,300——
2021-01-27$56.67$56.67912,600——
2021-01-26$61.18$61.18248,500——
2021-01-25$63.52$63.52340,900——
2021-01-22$63.36$63.36405,000——
2021-01-21$63.05$63.05248,800——
2021-01-20$63.79$63.79686,200——
2021-01-19$65.62$65.62673,000——
2021-01-15$68.49$68.49247,300——
2021-01-14$68.72$68.72309,600——
2021-01-13$66.64$66.64280,500——
2021-01-12$67.05$67.05314,000——
2021-01-11$66.27$66.27336,900——
2021-01-08$67.58$67.58611,100——
2021-01-07$68.92$68.92497,000——
2021-01-06$66.49$66.49482,000——
2021-01-05$64.79$64.79648,400——
2021-01-04$60.50$60.501,046,600——