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

Petros Pharmaceuticals Inc (NQ: PTPI )

0.5033 -0.0067 (-1.31%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 5, 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 (%)
Jun 30, 2023 2.040 2.102 2.010 2.030 5,157 -0.07(-3.33%)
Jun 29, 2023 2.030 2.110 2.020 2.100 6,612 +0.03(+1.45%)
Jun 28, 2023 2.070 2.120 1.995 2.070 7,504 -0.05(-2.36%)
Jun 27, 2023 2.000 2.148 1.980 2.120 5,855 +0.14(+7.07%)
Jun 26, 2023 1.960 2.040 1.960 1.980 16,792 -0.02(-1.00%)
Jun 23, 2023 2.020 2.065 1.930 2.000 38,300 -0.03(-1.48%)
Jun 22, 2023 2.160 2.265 2.010 2.030 25,382 -0.08(-3.79%)
Jun 21, 2023 2.290 2.290 2.110 2.110 11,730 -0.18(-7.86%)
Jun 20, 2023 2.460 2.460 2.220 2.290 18,586 -0.22(-8.76%)
Jun 16, 2023 2.610 2.610 2.340 2.510 41,361 -0.10(-3.83%)
Jun 15, 2023 2.230 2.889 2.220 2.610 167,697 +0.34(+14.98%)
Jun 14, 2023 2.200 2.270 2.120 2.270 13,717 +0.09(+4.13%)
Jun 13, 2023 2.080 2.350 2.060 2.180 58,854 +0.04(+1.87%)
Jun 12, 2023 2.150 2.226 2.100 2.140 26,755 -0.13(-5.73%)
Jun 09, 2023 2.220 2.320 2.170 2.270 17,291 +0.00(+0.00%)
Jun 08, 2023 2.260 2.350 2.207 2.270 24,626 -0.05(-2.16%)
Jun 07, 2023 2.380 2.420 2.240 2.320 93,093 -0.05(-2.11%)
Jun 06, 2023 2.390 2.940 2.370 2.370 273,089 -0.10(-4.05%)
Jun 05, 2023 2.390 2.490 2.280 2.470 54,879 +0.02(+0.82%)
Jun 02, 2023 2.240 2.549 2.240 2.450 65,660 +0.18(+7.93%)
Jun 01, 2023 2.270 2.390 2.090 2.270 47,660 -0.06(-2.58%)
May 31, 2023 2.590 2.650 2.330 2.330 64,911 -0.44(-15.88%)
May 30, 2023 2.970 3.020 2.750 2.770 38,557 -0.26(-8.58%)
May 26, 2023 3.130 3.300 3.030 3.030 19,899 -0.22(-6.77%)
May 25, 2023 3.490 3.510 3.200 3.250 73,186 -0.31(-8.71%)
May 24, 2023 3.650 3.810 3.500 3.560 57,644 -0.16(-4.30%)
May 23, 2023 3.720 3.830 3.710 3.720 18,321 -0.01(-0.27%)
May 22, 2023 4.060 4.106 3.650 3.730 66,955 -0.42(-10.12%)
May 19, 2023 4.160 4.320 4.010 4.150 34,139 -0.09(-2.12%)
May 18, 2023 4.350 4.440 4.120 4.240 36,087 -0.27(-5.99%)
May 17, 2023 4.340 4.600 4.180 4.510 99,656 +0.17(+3.92%)
May 16, 2023 4.000 5.240 3.805 4.340 1,059,651 +0.14(+3.33%)
May 15, 2023 4.100 4.250 4.100 4.200 33,921 -0.02(-0.47%)
May 12, 2023 4.110 4.240 4.045 4.220 68,624 +0.07(+1.69%)
May 11, 2023 4.040 4.180 3.982 4.150 47,501 +0.09(+2.22%)
May 10, 2023 4.050 4.390 3.920 4.060 293,620 +0.00(+0.00%)
May 09, 2023 3.900 4.200 3.888 4.060 130,545 +0.04(+1.00%)
May 08, 2023 3.810 4.340 3.810 4.020 289,132 +0.22(+5.79%)
May 05, 2023 3.850 3.900 3.750 3.800 236,437 -0.01(-0.26%)
May 04, 2023 3.850 4.060 3.650 3.810 206,705 -0.16(-4.03%)
May 03, 2023 3.970 4.120 3.710 3.970 245,248 -0.05(-1.24%)
May 02, 2023 4.490 4.490 3.970 4.020 162,438 -0.30(-6.94%)
May 01, 2023 4.140 4.550 4.020 4.320 177,564 +0.02(+0.47%)
Apr 28, 2023 4.790 4.790 4.070 4.300 241,662 -0.37(-7.92%)
Apr 27, 2023 4.200 4.970 4.200 4.670 468,259 +0.14(+3.09%)
Apr 26, 2023 4.550 5.200 3.850 4.530 1,206,137 +0.25(+5.84%)
Apr 25, 2023 4.350 6.350 4.020 4.280 17,285,920 +0.44(+11.46%)
Apr 24, 2023 5.340 5.740 3.770 3.840 826,466 -1.47(-27.68%)
Apr 21, 2023 6.300 7.140 5.110 5.310 2,063,512 -1.04(-16.38%)
Apr 20, 2023 7.930 9.540 6.060 6.350 14,568,851 -0.20(-3.05%)
Apr 19, 2023 4.900 7.250 4.810 6.550 13,934,178 +1.05(+19.09%)
Apr 18, 2023 5.630 6.200 4.120 5.500 26,969,002 +1.64(+42.49%)
Apr 17, 2023 4.340 5.090 3.600 3.860 5,614,535 -0.73(-15.90%)
Apr 14, 2023 1.820 8.520 1.410 4.590 77,207,128 +3.58(+354.46%)
Apr 13, 2023 0.9300 1.010 0.9305 1.010 13,445 +0.03(+3.09%)
Apr 12, 2023 1.020 1.020 0.9700 0.9797 11,824 -0.06(-5.80%)
Apr 11, 2023 1.040 1.040 0.9801 1.040 14,505 +0.08(+8.05%)
Apr 10, 2023 0.9300 1.040 0.9300 0.9625 14,165 -0.03(-2.78%)
Apr 06, 2023 0.9513 1.050 0.9508 0.9900 23,381 +0.01(+1.02%)
Apr 05, 2023 1.000 1.040 0.9800 0.9800 20,105 -0.04(-3.92%)
Apr 04, 2023 1.220 1.400 0.9172 1.020 148,658 -0.28(-21.54%)
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.