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 +0.0006 (+0.09%)
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 (%)
Sep 30, 2022 4.826 5.200 4.826 5.100 3,938 +0.00(+0.06%)
Sep 29, 2022 5.500 5.500 4.812 5.097 3,186 -0.01(-0.12%)
Sep 28, 2022 5.200 5.200 5.080 5.103 2,988 +0.10(+2.06%)
Sep 27, 2022 5.404 5.404 4.601 5.000 2,486 +0.00(+0.00%)
Sep 26, 2022 4.700 5.000 4.500 5.000 3,210 +0.31(+6.52%)
Sep 23, 2022 5.300 5.600 3.760 4.694 13,603 -0.76(-13.98%)
Sep 22, 2022 5.600 5.699 5.279 5.457 3,301 -0.16(-2.80%)
Sep 21, 2022 5.700 5.898 5.509 5.614 3,712 -0.05(-0.90%)
Sep 20, 2022 5.642 6.000 5.642 5.665 4,032 +0.01(+0.14%)
Sep 19, 2022 6.447 6.447 5.600 5.657 12,634 -0.51(-8.30%)
Sep 16, 2022 6.500 6.500 6.055 6.169 11,286 -0.38(-5.76%)
Sep 15, 2022 6.400 6.720 6.400 6.546 6,760 +0.06(+0.85%)
Sep 14, 2022 6.600 6.900 6.400 6.491 9,792 -0.31(-4.54%)
Sep 13, 2022 6.400 6.900 6.310 6.800 10,817 +0.42(+6.55%)
Sep 12, 2022 6.596 7.000 6.010 6.382 9,553 -0.42(-6.15%)
Sep 09, 2022 6.335 7.000 6.335 6.800 7,731 +0.25(+3.88%)
Sep 08, 2022 6.300 6.700 6.300 6.546 3,430 +0.16(+2.43%)
Sep 07, 2022 6.400 6.700 6.110 6.391 8,724 -0.15(-2.35%)
Sep 06, 2022 6.900 6.931 6.500 6.545 2,353 -0.15(-2.20%)
Sep 02, 2022 7.000 7.000 6.410 6.692 2,178 -0.01(-0.12%)
Sep 01, 2022 6.900 6.968 6.500 6.700 11,904 +0.15(+2.21%)
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%)
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.