Skip to main content

Petros Pharmaceuticals Inc (NQ: PTPI )

0.6100 -0.0035 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 8.500 8.463 8.200 8.398 8,887 -0.05(-0.62%)
Jun 29, 2022 9.000 9.036 8.100 8.450 33,252 -0.59(-6.49%)
Jun 28, 2022 8.300 12.40 8.300 9.036 352,192 +0.85(+10.38%)
Jun 27, 2022 8.003 8.403 7.806 8.186 15,574 -0.51(-5.91%)
Jun 24, 2022 7.713 9.000 7.602 8.700 44,654 +1.10(+14.47%)
Jun 23, 2022 7.600 8.150 7.350 7.600 10,164 +0.00(+0.00%)
Jun 22, 2022 7.900 8.200 7.500 7.600 8,880 -0.30(-3.80%)
Jun 21, 2022 7.600 8.000 7.575 7.900 8,640 +0.20(+2.60%)
Jun 17, 2022 7.875 7.875 7.362 7.700 6,336 -0.05(-0.65%)
Jun 16, 2022 7.700 7.800 7.400 7.750 4,783 -0.07(-0.90%)
Jun 15, 2022 7.580 8.461 7.350 7.820 10,099 +0.02(+0.28%)
Jun 14, 2022 7.700 8.297 7.350 7.798 4,790 -0.17(-2.13%)
Jun 13, 2022 7.500 8.596 7.000 7.968 25,103 -0.18(-2.25%)
Jun 10, 2022 8.400 8.800 7.700 8.151 17,584 -0.35(-4.11%)
Jun 09, 2022 8.800 9.000 8.320 8.500 9,925 -0.20(-2.33%)
Jun 08, 2022 8.300 9.200 8.300 8.703 3,555 +0.20(+2.39%)
Jun 07, 2022 8.400 8.850 8.305 8.500 4,816 +0.10(+1.18%)
Jun 06, 2022 8.400 9.000 8.300 8.401 5,628 -0.11(-1.29%)
Jun 03, 2022 8.800 8.900 8.300 8.511 6,526 -0.39(-4.37%)
Jun 02, 2022 9.210 9.600 8.832 8.900 10,378 -0.40(-4.29%)
Jun 01, 2022 9.900 10.30 9.000 9.299 19,412 -0.45(-4.61%)
May 31, 2022 9.400 10.40 9.100 9.748 15,598 +0.34(+3.64%)
May 27, 2022 8.600 9.500 8.100 9.406 30,874 +0.88(+10.30%)
May 26, 2022 6.900 8.900 6.800 8.528 50,216 +1.51(+21.55%)
May 25, 2022 6.790 7.200 6.500 7.016 15,107 +0.21(+3.01%)
May 24, 2022 7.000 7.200 6.701 6.811 13,154 -0.42(-5.86%)
May 23, 2022 7.700 7.900 6.458 7.235 24,619 -0.38(-4.93%)
May 20, 2022 8.264 8.299 7.600 7.610 15,791 -0.62(-7.51%)
May 19, 2022 8.256 8.732 7.546 8.228 33,477 -0.28(-3.33%)
May 18, 2022 9.000 9.619 8.400 8.511 31,628 -0.57(-6.32%)
May 17, 2022 9.400 9.500 8.773 9.085 17,270 -0.41(-4.37%)
May 16, 2022 9.600 10.00 9.202 9.500 9,384 -0.10(-1.05%)
May 13, 2022 9.500 9.851 9.100 9.601 17,212 +0.20(+2.14%)
May 12, 2022 9.200 10.00 8.629 9.400 32,508 -0.20(-2.08%)
May 11, 2022 9.300 11.00 9.100 9.600 24,719 +0.17(+1.85%)
May 10, 2022 10.00 10.30 9.300 9.426 15,665 -0.54(-5.46%)
May 09, 2022 10.90 10.90 9.550 9.970 39,471 -1.03(-9.36%)
May 06, 2022 11.50 11.50 10.90 11.00 35,282 -0.30(-2.65%)
May 05, 2022 11.50 11.70 11.10 11.30 25,453 -0.50(-4.24%)
May 04, 2022 11.70 11.90 11.20 11.80 21,804 -0.10(-0.84%)
May 03, 2022 11.00 12.20 11.00 11.90 53,694 +0.80(+7.21%)
May 02, 2022 11.20 11.50 10.90 11.10 24,530 -0.20(-1.77%)
Apr 29, 2022 11.50 12.20 11.10 11.30 21,247 -0.10(-0.88%)
Apr 28, 2022 11.30 12.00 10.90 11.40 64,280 +0.10(+0.88%)
Apr 27, 2022 11.90 12.20 11.20 11.30 37,488 -0.10(-0.88%)
Apr 26, 2022 12.50 12.80 11.30 11.40 70,384 -1.30(-10.24%)
Apr 25, 2022 13.40 13.59 12.40 12.70 75,333 -0.90(-6.62%)
Apr 22, 2022 13.80 14.80 13.40 13.60 78,492 -0.50(-3.55%)
Apr 21, 2022 14.50 15.50 13.10 14.10 251,401 -0.80(-5.37%)
Apr 20, 2022 12.20 15.80 12.20 14.90 771,544 +1.60(+12.03%)
Apr 19, 2022 12.50 17.90 12.30 13.30 6,926,636 +2.30(+20.91%)
Apr 18, 2022 11.90 12.10 10.80 11.00 31,279 -1.10(-9.09%)
Apr 14, 2022 13.40 13.40 11.90 12.10 17,673 +0.30(+2.54%)
Apr 13, 2022 11.20 12.10 11.20 11.80 11,211 +0.60(+5.36%)
Apr 12, 2022 11.60 11.81 11.10 11.20 15,458 -0.40(-3.45%)
Apr 11, 2022 12.00 12.20 11.50 11.60 14,069 -0.60(-4.92%)
Apr 08, 2022 12.30 12.37 11.80 12.20 16,572 +0.30(+2.52%)
Apr 07, 2022 12.50 13.24 11.50 11.90 36,683 -0.90(-7.03%)
Apr 06, 2022 13.40 13.60 12.60 12.80 22,224 -0.60(-4.48%)
Apr 05, 2022 13.70 14.21 13.40 13.40 28,399 -0.40(-2.90%)
Apr 04, 2022 14.50 14.65 13.30 13.80 36,634 -0.80(-5.48%)
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.