Petros Pharmaceuticals Inc (NQ: PTPI )

1.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.480 1.520 1.390 1.450 758,469 -0.10(-6.45%)
Mar 26, 2024 1.580 1.580 1.480 1.550 750,628 -0.02(-1.27%)
Mar 25, 2024 1.490 1.590 1.460 1.570 592,774 +0.07(+4.67%)
Mar 22, 2024 1.550 1.560 1.440 1.500 638,164 +0.00(+0.00%)
Mar 21, 2024 1.410 1.540 1.360 1.500 777,237 +0.09(+6.38%)
Mar 20, 2024 1.390 1.430 1.340 1.410 960,195 -0.04(-2.76%)
Mar 19, 2024 1.510 1.670 1.410 1.450 5,182,348 -0.02(-1.36%)
Mar 18, 2024 1.560 1.600 1.450 1.470 332,061 -0.05(-3.29%)
Mar 15, 2024 1.400 1.580 1.400 1.520 828,404 +0.14(+10.14%)
Mar 14, 2024 1.400 1.410 1.300 1.380 555,858 -0.06(-3.83%)
Mar 13, 2024 1.470 1.500 1.415 1.435 457,927 -0.05(-3.69%)
Mar 12, 2024 1.560 1.560 1.470 1.490 774,479 -0.07(-4.49%)
Mar 11, 2024 1.640 1.650 1.560 1.560 516,784 -0.07(-4.29%)
Mar 08, 2024 1.520 1.650 1.520 1.630 775,618 +0.13(+8.67%)
Mar 07, 2024 1.600 1.600 1.500 1.500 353,497 -0.10(-6.25%)
Mar 06, 2024 1.560 1.630 1.471 1.600 784,825 +0.09(+5.96%)
Mar 05, 2024 1.580 1.610 1.460 1.510 964,160 -0.12(-7.36%)
Mar 04, 2024 1.610 1.660 1.560 1.630 561,221 -0.04(-2.40%)
Mar 01, 2024 1.750 1.750 1.620 1.670 688,890 -0.05(-2.91%)
Feb 29, 2024 1.700 1.750 1.640 1.720 842,662 +0.04(+2.38%)
Feb 28, 2024 1.740 1.756 1.600 1.680 1,637,576 +0.02(+1.20%)
Feb 27, 2024 1.630 1.700 1.580 1.660 1,054,040 +0.08(+5.06%)
Feb 26, 2024 1.640 1.670 1.491 1.580 974,322 -0.07(-4.24%)
Feb 23, 2024 1.660 1.690 1.580 1.650 694,469 -0.01(-0.60%)
Feb 22, 2024 1.600 1.695 1.568 1.660 953,928 +0.07(+4.40%)
Feb 21, 2024 1.530 1.680 1.520 1.590 824,674 +0.03(+1.92%)
Feb 20, 2024 1.550 1.580 1.520 1.560 422,995 +0.06(+4.00%)
Feb 16, 2024 1.560 1.580 1.430 1.500 497,161 -0.04(-2.60%)
Feb 15, 2024 1.460 1.590 1.400 1.540 733,188 -0.06(-3.75%)
Feb 14, 2024 1.540 2.270 1.320 1.600 4,743,879 +0.06(+3.90%)
Feb 13, 2024 1.410 1.610 1.310 1.540 3,081,756 +0.14(+10.00%)
Feb 12, 2024 1.210 1.430 1.200 1.400 1,540,279 +0.23(+19.66%)
Feb 09, 2024 1.180 1.200 1.121 1.170 157,143 -0.01(-0.85%)
Feb 08, 2024 1.100 1.200 1.090 1.180 229,449 +0.05(+4.42%)
Feb 07, 2024 1.120 1.170 1.110 1.130 151,063 -0.01(-0.88%)
Feb 06, 2024 1.160 1.160 1.090 1.140 235,952 +0.02(+1.79%)
Feb 05, 2024 1.100 1.140 1.051 1.120 176,961 +0.00(+0.00%)
Feb 02, 2024 1.160 1.230 1.110 1.120 304,734 -0.09(-7.44%)
Feb 01, 2024 1.210 1.250 1.110 1.210 461,883 +0.00(+0.00%)
Jan 31, 2024 1.230 1.300 1.160 1.210 631,605 -0.02(-1.63%)
Jan 30, 2024 1.500 1.690 1.110 1.230 9,289,230 -0.16(-11.19%)
Jan 29, 2024 1.120 1.500 1.044 1.385 2,555,928 +0.28(+25.91%)
Jan 26, 2024 1.140 1.152 1.080 1.100 62,463 -0.04(-3.51%)
Jan 25, 2024 1.180 1.240 1.070 1.140 119,101 -0.01(-0.87%)
Jan 24, 2024 1.220 1.280 1.150 1.150 120,455 -0.10(-8.00%)
Jan 23, 2024 1.280 1.290 1.150 1.250 122,822 -0.04(-3.10%)
Jan 22, 2024 1.230 1.330 1.120 1.290 308,961 +0.08(+6.61%)
Jan 19, 2024 1.070 1.270 1.070 1.210 311,692 +0.09(+8.05%)
Jan 18, 2024 1.150 1.150 1.040 1.120 414,193 -0.07(-5.89%)
Jan 17, 2024 1.480 1.560 1.080 1.190 12,713,788 -0.03(-2.46%)
Jan 16, 2024 1.320 1.290 1.220 1.220 81,485 -0.09(-7.22%)
Jan 12, 2024 1.360 1.360 1.272 1.315 37,807 -0.02(-1.13%)
Jan 11, 2024 1.400 1.400 1.310 1.330 59,448 -0.04(-2.92%)
Jan 10, 2024 1.330 1.410 1.310 1.370 74,584 +0.04(+3.01%)
Jan 09, 2024 1.440 1.440 1.320 1.330 54,724 -0.11(-7.64%)
Jan 08, 2024 1.360 1.470 1.250 1.440 190,265 +0.08(+5.88%)
Jan 05, 2024 1.380 1.430 1.320 1.360 80,292 -0.06(-4.27%)
Jan 04, 2024 1.500 1.500 1.350 1.421 30,567 -0.01(-0.65%)
Jan 03, 2024 1.420 1.478 1.380 1.430 41,246 +0.01(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.