Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

PTCT

Ptc Therapeutics

$39.39 1.00 (2.48%)
16:58 EDT PTCT Stock Quote Delayed 15 Minutes
  • PTCT Stock Chart
  • Historical PTCT Prices
Dividend & Yield:       N/A (N/A)
P/E:       -24.17
Market Cap:       1.83B
EPS:       -1.63
Volume:       598,200
Day's Range:       38.75 - 40.09
52wk Range:       27.53 - 52.95
Previous Close:       39.39
Historical Data for PTCT
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/23/19 39.87 40.09 38.75 598,210 39.39 -1.00   -2.48%
05/22/19 39.93 41.22 39.93 870,275 40.39 0.33   0.82%
05/21/19 37.77 40.08 37.20 1,187,528 40.06 2.67   7.14%
05/20/19 38.52 38.54 37.21 1,024,363 37.39 -1.54   -3.96%
05/17/19 39.54 39.95 38.74 670,800 38.93 -1.03   -2.58%
05/16/19 40.63 40.91 39.82 656,372 39.96 -0.43   -1.06%
05/15/19 38.97 40.66 38.97 607,563 40.39 1.00   2.54%
05/14/19 40.14 40.44 38.99 761,940 39.39 -0.65   -1.62%
05/13/19 40.98 40.98 39.71 1,368,427 40.04 -0.82   -2.01%
05/10/19 40.03 42.00 40.03 906,100 40.86 0.33   0.81%
05/09/19 38.36 40.54 37.22 945,274 40.53 1.83   4.73%
05/08/19 35.69 38.86 35.51 1,778,341 38.70 2.83   7.89%
05/07/19 39.61 40.87 35.52 3,088,983 35.87 -0.78   -2.13%
05/06/19 35.81 37.05 35.33 1,784,202 36.65 -0.16   -0.43%
05/03/19 36.94 37.53 35.23 1,604,700 36.81 -0.57   -1.52%
05/02/19 36.36 37.76 36.09 638,267 37.38 1.08   2.98%
05/01/19 37.38 38.51 36.22 481,376 36.30 -1.12   -2.99%
04/30/19 38.28 38.83 37.01 459,473 37.42 -0.95   -2.48%
04/29/19 39.27 39.54 38.18 504,238 38.37 -0.89   -2.27%
04/26/19 38.65 39.64 38.22 517,700 39.26 0.47   1.21%
04/25/19 37.15 38.90 36.95 397,550 38.79 1.60   4.30%
04/24/19 36.61 37.44 35.90 770,566 37.19 0.58   1.58%
04/23/19 36.47 36.90 35.80 944,774 36.61 0.32   0.88%
04/22/19 35.80 37.95 35.80 752,131 36.29 0.20   0.55%
04/18/19 35.45 36.28 34.51 558,200 36.09 0.67   1.89%
04/17/19 37.91 38.07 35.29 951,192 35.42 -2.44   -6.44%
04/16/19 38.67 38.67 37.58 443,800 37.86 -0.49   -1.28%
04/15/19 37.46 38.41 37.05 571,786 38.35 0.92   2.46%
04/12/19 38.79 38.94 37.15 446,600 37.43 -1.17   -3.03%
04/11/19 39.47 40.32 38.01 800,456 38.60 -0.06   -0.16%
04/10/19 37.90 39.21 37.87 342,981 38.66 0.96   2.55%
04/09/19 36.87 38.30 36.58 830,065 37.70 0.82   2.22%
04/08/19 38.02 38.02 36.82 492,880 36.88 -1.27   -3.33%
04/05/19 37.64 38.30 37.31 405,000 38.15 0.66   1.76%
04/04/19 38.02 38.02 36.78 542,429 37.49 -0.55   -1.45%
04/03/19 38.58 38.69 37.42 554,335 38.04 -0.25   -0.65%
04/02/19 37.99 38.82 37.75 356,995 38.29 0.24   0.63%
04/01/19 37.95 38.24 37.31 478,544 38.05 0.41   1.09%
03/29/19 36.87 37.96 36.47 481,700 37.64 1.06   2.90%
03/28/19 36.28 37.14 35.67 348,126 36.58 0.30   0.83%
03/27/19 36.89 37.05 35.55 579,193 36.28 -0.62   -1.68%
03/26/19 37.80 37.91 36.42 512,180 36.90 -0.63   -1.68%
03/25/19 37.75 38.20 37.03 456,875 37.53 -0.18   -0.48%
03/22/19 39.13 39.67 37.64 612,300 37.71 -1.78   -4.51%
03/21/19 37.35 39.63 37.20 714,518 39.49 1.72   4.55%
03/20/19 37.51 38.18 36.82 616,093 37.77 0.36   0.96%
03/19/19 36.97 37.48 36.21 608,565 37.41 0.47   1.27%
03/18/19 36.06 38.03 35.75 888,535 36.94 0.79   2.19%
03/15/19 35.51 36.47 35.34 1,799,200 36.15 0.92   2.61%
03/14/19 35.05 35.66 34.84 512,313 35.23 0.18   0.51%
03/13/19 34.90 35.14 34.09 477,037 35.05 0.33   0.95%
03/12/19 34.82 35.32 34.32 546,345 34.72 -0.10   -0.29%
03/11/19 33.62 34.84 32.96 565,763 34.82 1.24   3.69%
03/08/19 33.43 33.68 32.85 487,300 33.58 0.16   0.48%
03/07/19 33.97 33.97 33.00 578,995 33.42 -0.44   -1.30%
03/06/19 34.60 35.24 33.86 800,942 33.86 -1.13   -3.23%
03/05/19 34.65 35.87 33.74 766,969 34.99 0.34   0.98%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?