Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petros Pharmaceuticals Inc (NQ: PTPI )

0.6503 +0.0003 (+0.05%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 2.500 2.500 2.250 2.330 25,564 -0.08(-3.52%)
Dec 29, 2022 2.110 2.560 2.110 2.415 34,281 +0.35(+16.67%)
Dec 28, 2022 1.980 2.110 1.911 2.070 40,628 +0.04(+1.81%)
Dec 27, 2022 2.050 2.230 1.910 2.033 25,097 -0.05(-2.25%)
Dec 23, 2022 2.150 2.150 2.019 2.080 9,117 -0.11(-5.24%)
Dec 22, 2022 2.120 2.290 2.100 2.195 14,870 -0.05(-2.01%)
Dec 21, 2022 2.110 2.290 2.060 2.240 15,708 +0.18(+8.74%)
Dec 20, 2022 1.930 2.160 1.930 2.060 27,440 +0.04(+1.98%)
Dec 19, 2022 2.120 2.150 1.970 2.020 21,902 -0.19(-8.60%)
Dec 16, 2022 2.120 2.250 1.920 2.210 43,780 +0.09(+4.25%)
Dec 15, 2022 2.230 2.255 2.060 2.120 29,654 -0.02(-0.93%)
Dec 14, 2022 2.190 2.460 2.024 2.140 31,763 -0.07(-3.16%)
Dec 13, 2022 2.330 2.370 2.150 2.210 31,864 -0.09(-3.77%)
Dec 12, 2022 2.400 2.490 2.250 2.296 33,723 -0.03(-1.44%)
Dec 09, 2022 2.600 2.620 2.330 2.330 18,095 -0.27(-10.38%)
Dec 08, 2022 2.680 2.750 2.530 2.600 25,862 -0.32(-10.96%)
Dec 07, 2022 3.150 3.150 2.900 2.920 17,853 -0.28(-8.75%)
Dec 06, 2022 3.670 3.670 3.200 3.200 5,959 -0.45(-12.33%)
Dec 05, 2022 4.100 4.220 3.632 3.650 13,781 -0.45(-10.98%)
Dec 02, 2022 4.170 4.240 4.012 4.100 7,666 -0.20(-4.65%)
Dec 01, 2022 3.700 4.438 3.700 4.300 32,059 +0.19(+4.60%)
Nov 30, 2022 4.151 4.300 3.800 4.111 15,849 -0.09(-2.12%)
Nov 29, 2022 4.100 4.300 4.000 4.200 2,664 -0.10(-2.35%)
Nov 28, 2022 4.500 4.500 4.200 4.301 883 -0.02(-0.49%)
Nov 25, 2022 4.600 4.702 4.321 4.322 377 -0.03(-0.64%)
Nov 23, 2022 4.444 4.820 4.301 4.350 4,055 +0.08(+1.99%)
Nov 22, 2022 4.300 4.301 4.000 4.265 9,618 +0.03(+0.68%)
Nov 21, 2022 4.300 4.496 4.100 4.236 3,647 -0.08(-1.76%)
Nov 18, 2022 4.560 4.600 4.300 4.312 13,045 -0.33(-7.15%)
Nov 17, 2022 4.701 4.729 4.600 4.644 2,213 -0.03(-0.68%)
Nov 16, 2022 4.900 4.900 4.630 4.676 3,152 -0.22(-4.57%)
Nov 15, 2022 5.100 5.100 4.608 4.900 11,884 -0.20(-3.94%)
Nov 14, 2022 4.900 5.300 4.500 5.101 12,415 +0.29(+6.14%)
Nov 11, 2022 4.600 5.000 4.599 4.806 8,997 +0.11(+2.23%)
Nov 10, 2022 4.599 4.800 4.599 4.701 4,707 +0.20(+4.44%)
Nov 09, 2022 4.600 4.699 4.200 4.501 6,886 +0.01(+0.18%)
Nov 08, 2022 4.700 4.800 4.200 4.493 4,516 -0.21(-4.40%)
Nov 07, 2022 4.935 5.089 4.500 4.700 2,389 +0.00(+0.00%)
Nov 04, 2022 4.935 5.099 4.600 4.700 4,773 -0.30(-5.96%)
Nov 03, 2022 5.098 5.100 4.517 4.998 8,097 -0.07(-1.46%)
Nov 02, 2022 5.000 5.400 4.800 5.072 7,449 +0.17(+3.51%)
Nov 01, 2022 4.900 5.523 4.900 4.900 25,095 +0.10(+2.08%)
Oct 31, 2022 4.900 5.000 4.800 4.800 11,461 +0.00(+0.06%)
Oct 28, 2022 4.700 4.900 4.451 4.797 16,123 +0.14(+2.94%)
Oct 27, 2022 4.689 4.949 4.590 4.660 7,883 -0.29(-5.86%)
Oct 26, 2022 4.803 5.300 4.501 4.950 29,367 -0.34(-6.43%)
Oct 25, 2022 4.200 6.090 4.000 5.290 386,131 +1.48(+38.81%)
Oct 24, 2022 3.900 4.035 3.800 3.811 5,884 +0.01(+0.29%)
Oct 21, 2022 3.800 3.900 3.800 3.800 1,162 -0.05(-1.30%)
Oct 20, 2022 3.750 4.000 3.750 3.850 5,074 +0.10(+2.67%)
Oct 19, 2022 3.900 4.100 3.700 3.750 5,547 -0.20(-5.06%)
Oct 18, 2022 4.251 4.256 3.811 3.950 5,642 -0.20(-4.89%)
Oct 17, 2022 4.300 4.300 4.056 4.153 3,875 -0.14(-3.35%)
Oct 14, 2022 4.900 4.900 3.950 4.297 2,150 -0.00(-0.05%)
Oct 13, 2022 4.100 4.400 3.923 4.299 7,939 +0.15(+3.64%)
Oct 12, 2022 4.800 4.800 3.900 4.148 4,621 -0.05(-1.29%)
Oct 11, 2022 4.072 4.763 3.937 4.202 3,014 -0.15(-3.40%)
Oct 10, 2022 4.512 4.600 3.809 4.350 5,406 -0.30(-6.45%)
Oct 07, 2022 4.600 4.849 4.600 4.650 976 -0.15(-3.12%)
Oct 06, 2022 4.900 4.985 4.800 4.800 1,183 -0.00(-0.02%)
Oct 05, 2022 4.604 4.928 4.604 4.801 2,315 -0.15(-3.03%)
Oct 04, 2022 4.700 5.300 4.482 4.951 2,415 -0.06(-1.28%)
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.