PTC Therapeutics Inc. Common Stockのデータ

PTC Therapeutics Inc. Common Stockの基本情報

名前 PTC Therapeutics Inc. Common Stock
ティッカー PTCT
国 United States
上場年 2013.0
セクター Health Care

PTC Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 61.66 59.98 61.43 60.41 500500.0 60.41
2021-02-12 62.89 61.38 61.81 61.43 779400.0 61.43
2021-02-11 64.63 63.07 64.47 63.28 599400.0 63.28
2021-02-10 65.49 63.35 64.58 63.74 365500.0 63.74
2021-02-09 64.43 63.1 64.16 63.75 286500.0 63.75
2021-02-08 66.01 61.15 63.59 63.94 396700.0 63.94
2021-02-05 64.68 59.45 60.0 63.55 954700.0 63.55
2021-02-04 63.85 60.01 60.93 63.08 583500.0 63.08
2021-02-03 61.89 59.96 59.96 60.77 421000.0 60.77
2021-02-02 61.62 57.25 57.64 60.24 769900.0 60.24
2021-02-01 59.36 55.91 58.98 56.79 674200.0 56.79
2021-01-29 59.08 55.47 56.09 57.82 928800.0 57.82
2021-01-28 58.45 56.0 56.73 56.37 502300.0 56.37
2021-01-27 60.44 55.68 60.03 56.67 912600.0 56.67
2021-01-26 63.52 60.82 63.52 61.18 248500.0 61.18
2021-01-25 63.61 60.69 63.25 63.52 340900.0 63.52
2021-01-22 64.13 62.25 62.34 63.36 405000.0 63.36
2021-01-21 65.06 62.26 63.48 63.05 248800.0 63.05
2021-01-20 66.64 63.38 65.64 63.79 686200.0 63.79
2021-01-19 68.85 65.3 68.55 65.62 673000.0 65.62
2021-01-15 69.48 67.59 68.32 68.49 247300.0 68.49
2021-01-14 68.88 66.58 67.13 68.72 309600.0 68.72
2021-01-13 67.58 65.89 66.57 66.64 280500.0 66.64
2021-01-12 68.51 66.33 66.33 67.05 314000.0 67.05
2021-01-11 67.81 66.19 66.36 66.27 336900.0 66.27
2021-01-08 70.82 65.58 68.25 67.58 611100.0 67.58
2021-01-07 68.98 66.51 66.51 68.92 497000.0 68.92
2021-01-06 67.28 64.24 64.92 66.49 482000.0 66.49
2021-01-05 65.04 61.14 61.52 64.79 648400.0 64.79
2021-01-04 61.36 59.71 60.65 60.5 1046600.0 60.5
2020-12-31 61.87 60.07 61.39 61.03 230400.0 61.03
2020-12-30 63.73 60.88 63.73 61.08 612000.0 61.08
2020-12-29 64.53 62.25 63.95 63.45 217700.0 63.45
2020-12-28 65.54 63.85 65.18 64.13 369800.0 64.13
2020-12-24 66.51 64.89 66.4 65.05 78500.0 65.05
2020-12-23 65.91 63.94 65.89 65.54 283800.0 65.54
2020-12-22 67.67 64.37 65.01 65.86 379000.0 65.86
2020-12-21 67.0 64.6 66.31 65.09 676800.0 65.09
2020-12-18 67.91 65.52 65.82 67.64 1194000.0 67.64
2020-12-17 65.79 64.22 65.0 65.34 433900.0 65.34
2020-12-16 66.93 64.27 66.25 64.73 369600.0 64.73
2020-12-15 67.22 65.32 66.42 66.37 286200.0 66.37
2020-12-14 68.81 65.36 65.97 66.01 596300.0 66.01
2020-12-11 65.55 62.39 63.3 64.98 480900.0 64.98
2020-12-10 64.61 61.56 61.56 63.79 473800.0 63.79
2020-12-09 64.76 61.37 64.41 61.99 404500.0 61.99
2020-12-08 64.09 59.48 59.48 63.95 505300.0 63.95
2020-12-07 66.51 59.1 65.5 59.12 1010600.0 59.12
2020-12-04 66.0 63.17 64.75 65.71 400200.0 65.71
2020-12-03 64.67 63.41 64.15 64.15 579900.0 64.15
2020-12-02 64.33 61.1 62.76 63.86 331900.0 63.86
2020-12-01 64.32 61.98 63.07 62.79 1054700.0 62.79
2020-11-30 63.13 59.68 62.35 62.57 757000.0 62.57
2020-11-27 64.61 63.28 64.0 63.99 245500.0 63.99
2020-11-25 64.62 63.22 63.49 63.53 319000.0 63.53
2020-11-24 63.88 62.0 62.84 63.15 485600.0 63.15
2020-11-23 64.0 62.0 63.71 62.24 416400.0 62.24
2020-11-20 63.68 61.92 62.29 63.13 395800.0 63.13
2020-11-19 63.12 61.56 61.71 62.83 205100.0 62.83
2020-11-18 63.61 61.72 63.0 61.73 424300.0 61.73
2020-11-17 63.0 60.4 61.0 62.81 477700.0 62.81
2020-11-16 61.29 59.34 60.18 61.2 441800.0 61.2
2020-11-13 60.4 58.88 58.88 60.1 248800.0 60.1
2020-11-12 60.68 59.06 59.74 59.49 219900.0 59.49
2020-11-11 60.33 58.67 59.88 60.0 280700.0 60.0
2020-11-10 60.73 57.0 59.74 59.25 479000.0 59.25
2020-11-09 61.76 59.15 61.4 59.21 482000.0 59.21
2020-11-06 59.75 58.35 59.1 59.38 260800.0 59.38
2020-11-05 60.74 56.85 60.21 59.32 426100.0 59.32
2020-11-04 61.68 56.62 57.44 60.5 1507200.0 60.5
2020-11-03 57.44 53.98 54.75 56.87 622100.0 56.87
2020-11-02 55.09 52.37 52.96 55.02 569000.0 55.02
2020-10-30 55.0 50.77 55.0 52.19 742300.0 52.19
2020-10-29 54.27 51.24 52.49 53.89 378800.0 53.89
2020-10-28 53.16 50.77 52.67 52.47 637500.0 52.47
2020-10-27 53.97 51.15 52.16 53.26 385100.0 53.26
2020-10-26 52.33 50.91 51.14 51.95 364000.0 51.95
2020-10-23 52.47 51.35 52.39 51.96 221000.0 51.96
2020-10-22 53.14 51.45 51.45 51.98 369100.0 51.98
2020-10-21 52.19 50.74 51.0 51.22 343600.0 51.22
2020-10-20 52.99 51.28 52.55 51.51 181500.0 51.51
2020-10-19 52.16 51.03 51.67 52.09 308500.0 52.09
2020-10-16 52.27 51.08 51.29 51.39 315500.0 51.39
2020-10-15 52.67 50.9 51.85 51.6 442400.0 51.6
2020-10-14 54.9 52.23 54.63 52.35 360100.0 52.35
2020-10-13 55.1 52.73 54.53 54.6 324000.0 54.6
2020-10-12 54.87 53.06 54.0 54.58 265700.0 54.58
2020-10-09 53.82 52.82 53.28 53.81 240400.0 53.81
2020-10-08 54.06 52.54 53.89 53.07 275000.0 53.07
2020-10-07 54.13 51.85 52.61 53.61 1078100.0 53.61
2020-10-06 50.67 49.35 49.95 49.64 511900.0 49.64
2020-10-05 50.0 48.68 48.68 49.97 573900.0 49.97
2020-10-02 49.66 47.1 48.08 47.96 339500.0 47.96
2020-10-01 49.14 46.86 46.86 48.93 409500.0 48.93
2020-09-30 47.88 46.26 47.19 46.75 258200.0 46.75
2020-09-29 48.28 47.24 47.78 47.27 245500.0 47.27
2020-09-28 48.04 46.54 46.89 47.69 449600.0 47.69
2020-09-25 47.8 45.95 46.48 46.6 524400.0 46.6
2020-09-24 46.54 44.34 45.4 46.38 491400.0 46.38
2020-09-23 48.08 45.37 46.24 45.41 351400.0 45.41
2020-09-22 46.3 44.19 45.34 46.12 421900.0 46.12
2020-09-21 47.55 45.16 46.66 45.46 529300.0 45.46
2020-09-18 48.15 46.16 48.08 47.22 635300.0 47.22
2020-09-17 47.85 46.01 46.22 47.5 459200.0 47.5
2020-09-16 48.46 46.6 48.06 46.82 459400.0 46.82
2020-09-15 49.61 47.15 49.11 47.59 871300.0 47.59
2020-09-14 48.86 46.0 46.39 48.72 593300.0 48.72
2020-09-11 46.69 44.77 46.4 45.6 382500.0 45.6
2020-09-10 48.84 46.26 48.35 46.27 515000.0 46.27
2020-09-09 48.75 47.4 48.0 48.19 419700.0 48.19
2020-09-08 48.61 46.86 47.38 47.51 512600.0 47.51
2020-09-04 49.01 46.65 48.76 48.0 493300.0 48.0
2020-09-03 50.79 47.84 50.31 48.5 475700.0 48.5
2020-09-02 50.74 49.03 49.25 50.34 550500.0 50.34
2020-09-01 50.37 48.94 49.49 49.5 640200.0 49.5
2020-08-31 50.45 48.6 49.21 49.42 584500.0 49.42
2020-08-28 48.79 47.79 48.59 48.75 431100.0 48.75
2020-08-27 49.51 47.3 47.95 48.23 342100.0 48.23
2020-08-26 50.22 47.54 50.01 47.88 395100.0 47.88
2020-08-25 50.46 48.2 48.86 50.01 1050400.0 50.01
2020-08-24 49.06 47.32 48.49 48.04 466800.0 48.04
2020-08-21 48.77 47.97 48.4 48.58 337800.0 48.58
2020-08-20 49.11 47.78 49.11 48.47 345900.0 48.47
2020-08-19 49.88 48.5 49.43 49.13 410200.0 49.13
2020-08-18 50.63 48.83 50.62 49.13 322100.0 49.13
2020-08-17 51.23 48.8 49.08 50.44 496100.0 50.44
2020-08-14 50.02 48.72 49.6 49.02 482100.0 49.02
2020-08-13 49.86 47.42 47.8 49.49 951700.0 49.49
2020-08-12 48.98 46.99 48.32 47.47 1029400.0 47.47
2020-08-11 49.53 46.87 48.21 48.0 690900.0 48.0
2020-08-10 49.88 47.85 49.84 48.03 636100.0 48.03
2020-08-07 50.38 46.7 47.16 47.83 2125600.0 47.83
2020-08-06 47.4 44.78 45.04 47.02 3048300.0 47.02
2020-08-05 49.25 48.13 49.16 48.97 1349500.0 48.97
2020-08-04 48.59 47.0 47.69 48.49 1999100.0 48.49
2020-08-03 47.88 46.01 46.44 47.67 2298600.0 47.67
2020-07-31 47.67 45.56 47.67 46.33 506600.0 46.33
2020-07-30 47.73 46.65 46.65 47.25 516900.0 47.25
2020-07-29 48.41 46.64 48.15 47.03 714000.0 47.03
2020-07-28 49.03 47.87 48.86 47.94 495000.0 47.94
2020-07-27 49.01 47.26 47.26 48.77 694400.0 48.77
2020-07-24 47.97 46.34 47.33 47.15 732600.0 47.15
2020-07-23 48.55 46.81 47.64 47.82 693100.0 47.82
2020-07-22 49.55 46.54 48.01 47.46 1024500.0 47.46
2020-07-21 53.1 47.44 53.1 48.12 2050200.0 48.12
2020-07-20 57.66 53.27 53.99 53.29 1378400.0 53.29
2020-07-17 56.31 54.96 55.16 55.7 329400.0 55.7
2020-07-16 55.82 53.99 55.14 55.15 498200.0 55.15
2020-07-15 56.62 54.69 55.44 55.6 465000.0 55.6
2020-07-14 54.48 52.02 52.65 54.46 428500.0 54.46
2020-07-13 56.19 52.68 55.69 52.8 501200.0 52.8
2020-07-10 56.73 54.98 56.73 54.98 379900.0 54.98
2020-07-09 58.13 56.32 57.63 56.88 842500.0 56.88
2020-07-08 57.1 54.75 55.09 57.07 866500.0 57.07
2020-07-07 55.8 53.56 53.92 55.01 647400.0 55.01
2020-07-06 55.0 52.96 52.98 54.07 778100.0 54.07
2020-07-02 53.38 51.14 51.58 53.0 598300.0 53.0
2020-07-01 52.45 50.47 50.5 51.6 529500.0 51.6
2020-06-30 51.0 49.21 50.0 50.74 864200.0 50.74
2020-06-29 53.0 49.64 52.5 50.64 497700.0 50.64
2020-06-26 54.98 52.54 54.98 52.67 1171300.0 52.67
2020-06-25 55.0 51.97 52.84 54.98 695400.0 54.98
2020-06-24 54.12 51.55 53.49 52.62 532700.0 52.62
2020-06-23 54.85 52.85 53.67 53.81 878000.0 53.81
2020-06-22 53.5 49.67 51.02 53.27 987600.0 53.27
2020-06-19 51.05 49.68 50.37 51.03 1082500.0 51.03
2020-06-18 51.35 49.6 49.87 50.36 427700.0 50.36
2020-06-17 52.37 50.06 51.5 50.34 662500.0 50.34
2020-06-16 51.13 49.44 50.4 50.6 669500.0 50.6
2020-06-15 50.13 46.76 48.35 49.23 485100.0 49.23
2020-06-12 49.84 47.5 48.95 49.26 647200.0 49.26
2020-06-11 49.94 48.01 48.36 48.17 672100.0 48.17
2020-06-10 50.54 49.73 50.17 49.8 459100.0 49.8
2020-06-09 50.84 49.38 50.69 49.73 586600.0 49.73
2020-06-08 51.56 50.08 50.92 50.71 645300.0 50.71
2020-06-05 50.55 46.9 48.39 50.48 855900.0 50.48
2020-06-04 49.69 47.08 49.26 47.84 561700.0 47.84
2020-06-03 52.47 49.9 51.35 49.93 1003300.0 49.93
2020-06-02 51.03 48.76 49.77 50.95 747800.0 50.95
2020-06-01 51.0 49.32 50.94 49.48 717900.0 49.48
2020-05-29 50.78 48.92 49.69 50.71 516600.0 50.71
2020-05-28 50.99 49.53 50.38 49.9 516300.0 49.9
2020-05-27 50.23 47.74 50.23 49.63 461200.0 49.63
2020-05-26 52.15 50.09 51.92 50.3 567800.0 50.3
2020-05-22 50.68 49.58 50.01 50.61 221200.0 50.61
2020-05-21 51.05 47.93 50.5 49.94 427800.0 49.94
2020-05-20 50.26 47.88 48.52 50.13 711300.0 50.13
2020-05-19 50.04 47.7 49.57 47.78 360900.0 47.78
2020-05-18 50.58 48.62 50.48 49.64 622500.0 49.64
2020-05-15 48.85 45.72 45.73 48.83 694000.0 48.83
2020-05-14 46.02 43.93 45.1 46.0 579600.0 46.0
2020-05-13 47.83 44.71 46.98 45.57 571400.0 45.57
2020-05-12 49.32 47.36 47.77 47.36 855200.0 47.36
2020-05-11 47.53 43.65 44.09 47.06 753700.0 47.06
2020-05-08 47.21 44.41 47.04 44.5 1010300.0 44.5
2020-05-07 50.1 46.11 50.1 46.91 1108300.0 46.91
2020-05-06 49.76 47.94 49.76 48.22 389000.0 48.22
2020-05-05 51.15 48.73 49.05 49.3 807300.0 49.3
2020-05-04 48.78 46.5 48.0 48.2 597300.0 48.2
2020-05-01 50.15 46.53 48.7 48.0 1173100.0 48.0
2020-04-30 53.62 50.68 53.1 50.92 659800.0 50.92
2020-04-29 54.4 52.35 54.34 53.54 507000.0 53.54
2020-04-28 55.0 51.16 54.16 53.85 1030100.0 53.85
2020-04-27 54.89 52.95 53.99 53.51 1186400.0 53.51
2020-04-24 53.46 49.1 49.92 53.06 749700.0 53.06
2020-04-23 52.05 49.08 49.92 49.4 569200.0 49.4
2020-04-22 50.83 48.69 49.98 49.76 356200.0 49.76
2020-04-21 51.03 47.74 50.09 49.15 769200.0 49.15
2020-04-20 52.21 48.42 49.06 51.4 1243900.0 51.4
2020-04-17 50.44 47.91 48.34 49.78 953200.0 49.78
2020-04-16 48.2 45.71 46.01 47.49 517800.0 47.49
2020-04-15 47.73 46.02 46.69 46.67 504800.0 46.67
2020-04-14 47.94 45.51 46.06 47.38 557900.0 47.38
2020-04-13 45.93 43.97 45.16 44.92 263700.0 44.92
2020-04-09 47.81 44.28 47.31 45.43 694100.0 45.43
2020-04-08 44.37 40.03 41.55 44.15 938900.0 44.15
2020-04-07 46.98 42.08 46.3 42.79 790700.0 42.79
2020-04-06 46.29 43.74 43.74 44.96 762100.0 44.96
2020-04-03 45.76 42.25 44.31 42.56 631700.0 42.56
2020-04-02 45.77 42.04 44.42 44.96 685600.0 44.96
2020-04-01 45.62 42.59 43.03 44.61 721000.0 44.61
2020-03-31 44.9 40.39 42.23 44.61 772400.0 44.61
2020-03-30 42.9 40.34 40.87 42.54 365500.0 42.54
2020-03-27 43.16 40.09 41.84 40.34 672300.0 40.34
2020-03-26 44.47 40.37 42.04 43.42 733100.0 43.42
2020-03-25 43.45 39.95 42.23 41.72 835200.0 41.72
2020-03-24 42.95 39.49 42.95 42.53 1099200.0 42.53
2020-03-23 41.48 37.21 40.33 40.79 1067900.0 40.79
2020-03-20 42.12 38.67 39.53 39.54 1774300.0 39.54
2020-03-19 40.48 35.37 37.57 39.33 1363900.0 39.33
2020-03-18 37.66 33.54 33.65 37.02 1373800.0 37.02
2020-03-17 36.78 30.79 33.05 36.09 1602500.0 36.09
2020-03-16 40.03 30.8 39.92 32.37 2330200.0 32.37
2020-03-13 44.06 39.62 43.76 43.94 1133200.0 43.94
2020-03-12 44.22 40.01 43.63 41.7 1615400.0 41.7
2020-03-11 52.15 46.89 50.04 47.08 1017200.0 47.08
2020-03-10 52.52 47.39 52.52 51.35 1317900.0 51.35
2020-03-09 54.74 50.82 51.61 50.99 1104100.0 50.99
2020-03-06 55.26 53.71 53.71 55.06 705700.0 55.06
2020-03-05 57.06 54.4 55.0 55.43 792100.0 55.43
2020-03-04 56.93 52.22 52.94 56.71 1149600.0 56.71
2020-03-03 56.8 50.22 55.07 51.87 1285700.0 51.87
2020-03-02 55.23 52.72 55.0 54.93 1686300.0 54.93
2020-02-28 54.84 51.86 51.86 54.84 939500.0 54.84
2020-02-27 57.37 51.41 53.24 53.54 1050300.0 53.54
2020-02-26 55.44 53.01 53.21 54.34 733000.0 54.34
2020-02-25 55.87 52.15 55.33 52.82 917500.0 52.82
2020-02-24 56.44 54.49 55.5 54.89 1607400.0 54.89
2020-02-21 57.68 55.0 57.46 57.18 1088400.0 57.18
2020-02-20 58.14 55.65 57.47 57.35 1250200.0 57.35
2020-02-19 59.89 58.35 58.36 59.36 729500.0 59.36
2020-02-18 58.95 56.54 57.74 58.36 461500.0 58.36