U.S. markets closed

PTC Therapeutics, Inc. (PTCT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
33.62-0.54 (-1.58%)
Al cierre: 04:00PM EDT
33.62 0.00 (0.00%)
Fuera de horario: 05:32PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202434.7334.9033.2333.6233.62677,566
01 may 202432.3135.4731.7034.1634.161,095,100
30 abr 202431.9632.8831.7032.1532.151,420,000
29 abr 202429.4032.6129.0832.1432.141,861,600
26 abr 202427.0029.2725.6728.5728.571,645,900
25 abr 202424.6625.6524.0025.4925.491,024,800
24 abr 202425.7926.0024.8525.2125.21560,800
23 abr 202426.1626.2725.1725.4125.41754,400
22 abr 202425.3426.4925.1825.9725.97647,500
19 abr 202424.0125.5524.0125.3225.323,931,900
18 abr 202425.1325.2824.4724.6924.69820,100
17 abr 202425.5025.5024.7925.1625.16665,600
16 abr 202425.4226.3225.1425.2925.29712,700
15 abr 202426.4226.7825.3925.6825.68962,600
12 abr 202427.5828.0026.1126.4226.42736,800
11 abr 202427.4527.8226.6627.4027.40621,300
10 abr 202426.5727.3426.3026.9126.91533,500
09 abr 202426.9527.7226.7227.6027.60442,300
08 abr 202427.1227.4326.5426.8826.88477,900
05 abr 202427.3127.7226.4627.0227.02526,000
04 abr 202429.1329.4227.7227.8227.82504,100
03 abr 202428.1329.1427.7029.0029.00716,900
02 abr 202428.0528.9627.6028.4028.40727,700
01 abr 202429.0129.0127.9528.5928.59733,600
28 mar 202429.4829.8329.0029.0929.091,084,000
27 mar 202428.1829.8527.9129.4429.44436,900
26 mar 202429.3829.4727.9227.9627.96631,400
25 mar 202429.0029.7628.2928.8628.86363,800
22 mar 202430.2030.4629.0529.0929.09462,800
21 mar 202429.9730.9429.4230.1730.17697,600
20 mar 202430.6630.6729.0029.5129.51782,900
19 mar 202428.9330.8128.5030.4330.43725,400
18 mar 202429.4329.8428.5729.0129.01690,700
15 mar 202428.7929.9228.7129.5529.552,231,600
14 mar 202430.3630.3628.2528.8928.89881,800
13 mar 202431.7232.2330.5830.7930.79820,000
12 mar 202430.6331.7430.1131.6931.69760,900
11 mar 202431.1931.6630.5730.7030.70906,600
08 mar 202431.3431.6530.5531.1631.16616,200
07 mar 202431.1731.2830.6030.7630.76654,000
06 mar 202431.8731.9030.1730.8830.88740,900
05 mar 202430.7131.5830.2531.3031.30779,500
04 mar 202432.7132.7730.0830.9830.981,151,600
01 mar 202426.5032.9025.4031.9531.952,092,100
29 feb 202428.8728.9427.7928.1928.191,529,100
28 feb 202428.1828.9227.9828.2028.20780,000
27 feb 202428.4328.6627.6128.3128.31823,200
26 feb 202427.0228.4626.8327.9527.95773,400
23 feb 202426.0127.7525.7527.0727.07861,900
22 feb 202425.8226.6125.5226.0426.04589,100
21 feb 202425.9426.1825.3425.9425.94652,400
20 feb 202425.7126.3625.3125.9825.98711,000
16 feb 202425.4226.3525.1325.9125.911,078,900
15 feb 202425.3425.8725.1825.6925.69838,000
14 feb 202424.3425.3824.2925.0425.041,265,800
13 feb 202424.8525.1023.5824.1524.151,408,400
12 feb 202425.6925.9725.4325.9225.92918,900
09 feb 202425.4125.7525.2225.5125.51630,500
08 feb 202425.3125.6724.8825.2525.25573,300
07 feb 202426.7426.7425.1825.2425.24661,500
06 feb 202424.9526.8924.6926.7926.791,098,100
05 feb 202424.7825.1823.9425.0725.07756,500
02 feb 202425.4725.8424.7925.1825.18745,400
01 feb 202426.2426.3425.2226.0326.03760,600
31 ene 202426.5227.3526.0126.0926.09940,400
30 ene 202428.1328.1326.4426.5626.56902,600
29 ene 202427.1328.5025.7928.1628.16928,500
26 ene 202425.7127.2125.1027.0527.052,864,600
25 ene 202427.2328.0926.5326.6626.661,052,300
24 ene 202428.3628.6527.1827.2127.21562,500
23 ene 202427.7928.1927.3327.9627.96667,900
22 ene 202427.2927.9127.0027.2727.271,105,400
19 ene 202427.3727.5726.1627.0627.064,177,600
18 ene 202427.9928.3527.0027.3327.331,110,900
17 ene 202428.5028.8127.1628.1028.10887,100
16 ene 202427.1328.7326.9928.6228.621,192,800
12 ene 202429.2329.5527.1527.3327.33762,600
11 ene 202428.4529.0327.9628.7728.771,197,500
10 ene 202428.5129.3627.9028.8528.85912,800
09 ene 202429.3230.0028.5728.7128.711,330,300
08 ene 202427.8130.0027.0729.9929.991,384,900
05 ene 202427.5027.9826.8627.9027.90849,200
04 ene 202427.4428.3327.4428.0928.091,269,200
03 ene 202427.6827.9427.0027.2327.231,019,500
02 ene 202427.0428.4927.0028.0428.04976,800
29 dic 202328.5328.5327.2527.5627.561,216,500
28 dic 202329.1729.3528.0728.5828.58868,800
27 dic 202328.5429.4128.1929.3729.37797,700
26 dic 202328.0228.8927.9128.4928.49671,400
22 dic 202328.6429.2327.5427.6127.61922,400
21 dic 202327.6428.7327.6428.4228.421,083,100
20 dic 202327.5928.3026.9527.0427.041,148,400
19 dic 202326.4527.9826.3127.6027.601,561,800
18 dic 202328.0828.3227.2627.5227.521,036,100
15 dic 202328.4830.1127.9128.3928.394,132,600
14 dic 202328.6529.1526.8527.6027.601,769,400
13 dic 202326.0528.0126.0527.9127.91966,800
12 dic 202325.8726.3725.2526.1126.11547,700
11 dic 202326.6126.9125.7925.8325.831,056,700
08 dic 202326.2826.9925.8226.3926.39797,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...