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

Petros Pharmaceuticals Inc (NQ: PTPI )

0.6100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2022 6.849 7.000 6.555 6.555 8,719 -0.29(-4.29%)
Aug 30, 2022 6.831 7.155 6.600 6.849 6,710 -0.05(-0.80%)
Aug 29, 2022 6.910 7.005 6.710 6.904 3,947 +0.00(+0.00%)
Aug 26, 2022 6.900 7.200 6.710 6.904 13,246 -0.13(-1.85%)
Aug 25, 2022 6.900 7.199 6.801 7.034 15,974 +0.13(+1.94%)
Aug 24, 2022 7.000 7.000 6.728 6.900 11,905 -0.07(-0.99%)
Aug 23, 2022 6.950 7.000 6.900 6.969 9,948 -0.03(-0.44%)
Aug 22, 2022 7.400 7.400 6.900 7.000 28,908 -0.59(-7.76%)
Aug 19, 2022 7.500 7.650 7.200 7.589 12,260 +0.09(+1.19%)
Aug 18, 2022 7.614 7.800 7.300 7.500 20,423 -0.17(-2.19%)
Aug 17, 2022 7.900 7.949 7.600 7.668 12,022 -0.14(-1.74%)
Aug 16, 2022 7.950 7.998 7.700 7.804 29,049 -0.24(-3.03%)
Aug 15, 2022 7.817 8.200 7.817 8.048 65,936 +0.26(+3.33%)
Aug 12, 2022 7.900 7.900 7.501 7.789 12,071 +0.09(+1.16%)
Aug 11, 2022 7.889 7.936 7.700 7.700 21,427 -0.19(-2.40%)
Aug 10, 2022 7.900 7.900 7.600 7.889 14,386 -0.02(-0.29%)
Aug 09, 2022 7.501 7.915 7.400 7.912 51,206 +0.21(+2.75%)
Aug 08, 2022 7.701 7.900 7.603 7.700 35,565 -0.20(-2.52%)
Aug 05, 2022 7.850 8.000 7.620 7.899 38,217 -0.02(-0.27%)
Aug 04, 2022 7.700 7.930 7.600 7.920 44,688 +0.16(+2.05%)
Aug 03, 2022 7.700 7.977 7.510 7.761 46,793 +0.11(+1.45%)
Aug 02, 2022 7.690 7.998 7.450 7.650 60,319 -0.45(-5.54%)
Aug 01, 2022 7.826 8.100 7.520 8.099 90,702 +0.16(+2.03%)
Jul 29, 2022 7.900 9.650 7.450 7.938 427,676 -0.26(-3.20%)
Jul 28, 2022 28.50 28.80 6.700 8.200 3,720,775 +0.24(+3.03%)
Jul 27, 2022 7.996 8.100 7.665 7.959 6,717 +0.21(+2.68%)
Jul 26, 2022 8.400 8.410 7.616 7.751 25,815 -0.60(-7.14%)
Jul 25, 2022 8.403 9.198 8.228 8.347 5,046 -0.18(-2.16%)
Jul 22, 2022 9.200 9.244 8.333 8.531 23,093 -1.00(-10.48%)
Jul 21, 2022 9.410 9.999 9.200 9.530 19,434 +0.16(+1.75%)
Jul 20, 2022 8.300 9.375 8.150 9.366 23,815 +1.01(+12.14%)
Jul 19, 2022 8.101 8.900 8.100 8.352 11,086 +0.25(+3.10%)
Jul 18, 2022 8.200 8.450 8.100 8.101 7,977 -0.13(-1.53%)
Jul 15, 2022 8.276 8.601 8.200 8.227 2,639 -0.27(-3.21%)
Jul 14, 2022 8.400 8.700 8.100 8.500 11,034 +0.23(+2.78%)
Jul 13, 2022 8.300 8.438 8.200 8.270 2,558 -0.08(-0.99%)
Jul 12, 2022 8.216 8.451 8.165 8.353 4,477 -0.07(-0.80%)
Jul 11, 2022 8.200 8.715 8.200 8.420 3,973 -0.28(-3.22%)
Jul 08, 2022 8.600 8.800 8.300 8.700 5,210 +0.00(+0.00%)
Jul 07, 2022 8.100 9.000 8.100 8.700 27,802 +0.42(+5.07%)
Jul 06, 2022 8.069 8.500 8.069 8.280 5,348 -0.12(-1.43%)
Jul 05, 2022 8.200 8.500 8.000 8.400 19,161 +0.20(+2.44%)
Jul 01, 2022 8.300 8.500 8.200 8.200 5,970 -0.20(-2.36%)
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%)
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.