XNAS
Datos históricos de PTC Therapeutics, Inc.
PTC Therapeutics, Inc. · PTCT
$64.70
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:33:51 UTC
- Variación en el periodo
- −2.06%
- Máximo
- US$90.87
- 9 de julio de 2026
- Mínimo
- US$61.23
- 24 de septiembre de 2026
- Volumen medio diario
- 1.41 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 62.52 | 64.73 | 62.20 | 64.70 | +3.42% | 1.17 M |
| 8 oct 2026 | 62.66 | 62.86 | 61.65 | 62.56 | −1.06% | 1.23 M |
| 7 oct 2026 | 63.19 | 64.04 | 62.84 | 63.23 | −0.74% | 1.04 M |
| 6 oct 2026 | 64.53 | 65.27 | 62.92 | 63.70 | +0.08% | 1.26 M |
| 5 oct 2026 | 63.42 | 64.47 | 62.60 | 63.65 | +0.30% | 1.04 M |
| 2 oct 2026 | 64.81 | 65.40 | 62.80 | 63.46 | −1.04% | 895,554.297 |
| 1 oct 2026 | 64.70 | 65.57 | 63.40 | 64.13 | −1.00% | 1.2 M |
| 30 sep 2026 | 65.16 | 65.50 | 64.15 | 64.78 | −0.28% | 1.04 M |
| 29 sep 2026 | 65.51 | 65.97 | 64.27 | 64.96 | −1.50% | 900,435.567 |
| 28 sep 2026 | 62.35 | 66.26 | 62.30 | 65.95 | +5.23% | 1.91 M |
| 25 sep 2026 | 62.65 | 63.44 | 61.66 | 62.67 | +0.63% | 1.2 M |
| 24 sep 2026 | 62.23 | 62.76 | 61.23 | 62.28 | −0.10% | 1.75 M |
| 23 sep 2026 | 65.80 | 66.15 | 62.24 | 62.34 | −5.49% | 1.1 M |
| 22 sep 2026 | 66.24 | 66.58 | 65.36 | 65.96 | +1.07% | 1.31 M |
| 21 sep 2026 | 65.93 | 66.21 | 64.99 | 65.26 | −0.17% | 1.09 M |
| 18 sep 2026 | 68.00 | 68.01 | 65.18 | 65.37 | −3.87% | 3.86 M |
| 17 sep 2026 | 68.84 | 68.84 | 67.22 | 68.00 | +0.61% | 1.12 M |
| 16 sep 2026 | 65.99 | 67.90 | 65.80 | 67.59 | +2.96% | 1.4 M |
| 15 sep 2026 | 66.51 | 66.54 | 65.06 | 65.65 | −1.25% | 1.03 M |
| 14 sep 2026 | 67.09 | 67.99 | 65.91 | 66.48 | +0.64% | 1.02 M |
| 11 sep 2026 | 67.80 | 68.48 | 65.91 | 66.06 | −1.94% | 792,889.696 |
| 10 sep 2026 | 66.84 | 67.78 | 66.47 | 67.37 | −0.30% | 1.01 M |
| 9 sep 2026 | 68.08 | 68.84 | 67.50 | 67.57 | −1.80% | 1.07 M |
| 8 sep 2026 | 67.81 | 70.08 | 67.48 | 68.81 | −0.71% | 1.12 M |
| 4 sep 2026 | 70.62 | 71.41 | 69.26 | 69.30 | −2.94% | 673,539.664 |
| 3 sep 2026 | 71.76 | 71.97 | 70.55 | 71.40 | −0.54% | 654,521.689 |
| 2 sep 2026 | 71.15 | 72.68 | 69.84 | 71.79 | +1.74% | 902,584.662 |
| 1 sep 2026 | 69.42 | 70.84 | 69.05 | 70.56 | +1.47% | 691,015.113 |
| 31 ago 2026 | 69.98 | 70.42 | 68.76 | 69.54 | −0.78% | 841,097.222 |
| 28 ago 2026 | 71.08 | 71.49 | 69.61 | 70.09 | −2.40% | 692,675.553 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.