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 -0.0035 (-0.57%)
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, 2023 2.670 2.670 2.480 2.550 7,062 -0.07(-2.67%)
Aug 30, 2023 2.650 2.940 2.500 2.620 16,938 -0.11(-4.03%)
Aug 29, 2023 2.730 2.900 2.730 2.730 7,343 +0.00(+0.00%)
Aug 28, 2023 2.730 2.880 2.730 2.730 2,984 -0.01(-0.27%)
Aug 25, 2023 2.710 2.800 2.690 2.737 8,021 +0.05(+1.77%)
Aug 24, 2023 2.780 2.780 2.630 2.690 4,679 -0.06(-2.18%)
Aug 23, 2023 2.805 2.805 2.740 2.750 3,313 -0.10(-3.51%)
Aug 22, 2023 2.970 2.970 2.820 2.850 12,333 -0.13(-4.36%)
Aug 21, 2023 2.770 3.250 2.770 2.980 43,388 +0.13(+4.56%)
Aug 18, 2023 2.940 3.038 2.570 2.850 42,910 -0.21(-6.86%)
Aug 17, 2023 3.070 3.089 2.980 3.060 15,634 -0.04(-1.29%)
Aug 16, 2023 3.120 3.200 3.100 3.100 10,152 -0.10(-3.13%)
Aug 15, 2023 3.230 3.230 3.140 3.200 8,688 +0.03(+0.95%)
Aug 14, 2023 3.130 3.190 3.100 3.170 9,036 -0.06(-1.86%)
Aug 11, 2023 3.290 3.460 3.150 3.230 42,680 -0.14(-4.15%)
Aug 10, 2023 3.500 3.500 3.290 3.370 31,151 -0.15(-4.26%)
Aug 09, 2023 3.530 3.700 3.520 3.520 5,024 -0.03(-0.85%)
Aug 08, 2023 3.700 3.760 3.540 3.550 34,838 -0.21(-5.59%)
Aug 07, 2023 3.960 4.027 3.625 3.760 21,614 -0.19(-4.81%)
Aug 04, 2023 4.110 4.190 3.900 3.950 19,755 -0.16(-3.89%)
Aug 03, 2023 4.020 4.340 3.940 4.110 51,927 +0.20(+5.12%)
Aug 02, 2023 3.930 4.100 3.850 3.910 69,776 -0.04(-1.01%)
Aug 01, 2023 3.920 4.210 3.870 3.950 105,286 -0.06(-1.50%)
Jul 31, 2023 3.830 4.220 3.830 4.010 33,976 +0.18(+4.70%)
Jul 28, 2023 3.750 3.980 3.570 3.830 35,707 +0.09(+2.41%)
Jul 27, 2023 4.150 4.350 3.740 3.740 96,742 -0.41(-9.88%)
Jul 26, 2023 3.870 4.290 3.800 4.150 158,057 +0.27(+6.96%)
Jul 25, 2023 3.690 3.900 3.580 3.880 97,595 +0.18(+4.86%)
Jul 24, 2023 3.540 3.740 3.540 3.700 69,599 +0.06(+1.65%)
Jul 21, 2023 3.320 3.840 3.320 3.640 162,106 +0.35(+10.64%)
Jul 20, 2023 3.430 3.550 3.200 3.290 62,534 -0.09(-2.66%)
Jul 19, 2023 3.500 3.580 3.300 3.380 88,534 -0.08(-2.31%)
Jul 18, 2023 3.350 3.690 3.270 3.460 79,618 +0.05(+1.47%)
Jul 17, 2023 3.700 3.700 3.210 3.410 168,977 +0.23(+7.06%)
Jul 14, 2023 3.200 3.450 3.020 3.185 374,752 -0.35(-10.03%)
Jul 13, 2023 3.020 4.170 3.020 3.540 1,905,057 -0.25(-6.60%)
Jul 12, 2023 1.930 4.740 1.903 3.790 18,130,012 +1.89(+99.47%)
Jul 11, 2023 1.870 2.020 1.870 1.900 25,407 +0.03(+1.60%)
Jul 10, 2023 1.770 1.900 1.770 1.870 10,891 +0.06(+3.31%)
Jul 07, 2023 1.950 1.970 1.800 1.810 8,844 -0.02(-1.09%)
Jul 06, 2023 1.985 1.985 1.750 1.830 23,785 -0.12(-6.15%)
Jul 05, 2023 1.950 2.000 1.950 1.950 6,303 -0.08(-3.94%)
Jul 03, 2023 2.110 2.118 1.960 2.030 3,534 +0.00(+0.00%)
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%)
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.