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

Petros Pharmaceuticals Inc (NQ: PTPI )

0.6142 +0.0288 (+4.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2023 2.620 2.650 2.600 2.600 2,962 -0.06(-2.26%)
Jan 30, 2023 2.669 2.669 2.550 2.660 3,256 +0.03(+1.14%)
Jan 27, 2023 2.725 2.771 2.620 2.630 7,784 -0.06(-2.23%)
Jan 26, 2023 2.700 2.880 2.650 2.690 8,120 -0.01(-0.37%)
Jan 25, 2023 2.800 2.865 2.680 2.700 9,920 -0.19(-6.57%)
Jan 24, 2023 2.520 2.890 2.520 2.890 42,560 +0.30(+11.58%)
Jan 23, 2023 2.660 2.660 2.566 2.590 3,194 -0.06(-2.26%)
Jan 20, 2023 2.510 2.710 2.510 2.650 6,524 +0.03(+1.32%)
Jan 19, 2023 2.522 2.700 2.510 2.615 4,877 +0.12(+4.62%)
Jan 18, 2023 2.860 3.000 2.500 2.500 35,199 -0.48(-16.11%)
Jan 17, 2023 3.050 3.050 2.860 2.980 11,559 -0.07(-2.30%)
Jan 13, 2023 2.920 3.060 2.740 3.050 27,113 +0.15(+5.18%)
Jan 12, 2023 2.820 2.900 2.820 2.900 3,630 +0.19(+7.01%)
Jan 11, 2023 2.907 2.907 2.710 2.710 10,291 -0.23(-7.67%)
Jan 10, 2023 2.817 2.940 2.817 2.935 6,911 +0.13(+4.53%)
Jan 09, 2023 2.830 2.890 2.808 2.808 6,496 -0.12(-4.17%)
Jan 06, 2023 2.830 2.947 2.830 2.930 5,751 -0.03(-1.01%)
Jan 05, 2023 3.020 3.130 2.860 2.960 30,902 +0.06(+2.07%)
Jan 04, 2023 3.240 3.240 2.800 2.900 46,457 -0.29(-9.09%)
Jan 03, 2023 2.360 3.200 2.284 3.190 260,049 +0.86(+36.91%)
Dec 30, 2022 2.500 2.500 2.250 2.330 25,564 -0.08(-3.52%)
Dec 29, 2022 2.110 2.560 2.110 2.415 34,281 +0.35(+16.67%)
Dec 28, 2022 1.980 2.110 1.911 2.070 40,628 +0.04(+1.81%)
Dec 27, 2022 2.050 2.230 1.910 2.033 25,097 -0.05(-2.25%)
Dec 23, 2022 2.150 2.150 2.019 2.080 9,117 -0.11(-5.24%)
Dec 22, 2022 2.120 2.290 2.100 2.195 14,870 -0.05(-2.01%)
Dec 21, 2022 2.110 2.290 2.060 2.240 15,708 +0.18(+8.74%)
Dec 20, 2022 1.930 2.160 1.930 2.060 27,440 +0.04(+1.98%)
Dec 19, 2022 2.120 2.150 1.970 2.020 21,902 -0.19(-8.60%)
Dec 16, 2022 2.120 2.250 1.920 2.210 43,780 +0.09(+4.25%)
Dec 15, 2022 2.230 2.255 2.060 2.120 29,654 -0.02(-0.93%)
Dec 14, 2022 2.190 2.460 2.024 2.140 31,763 -0.07(-3.16%)
Dec 13, 2022 2.330 2.370 2.150 2.210 31,864 -0.09(-3.77%)
Dec 12, 2022 2.400 2.490 2.250 2.296 33,723 -0.03(-1.44%)
Dec 09, 2022 2.600 2.620 2.330 2.330 18,095 -0.27(-10.38%)
Dec 08, 2022 2.680 2.750 2.530 2.600 25,862 -0.32(-10.96%)
Dec 07, 2022 3.150 3.150 2.900 2.920 17,853 -0.28(-8.75%)
Dec 06, 2022 3.670 3.670 3.200 3.200 5,959 -0.45(-12.33%)
Dec 05, 2022 4.100 4.220 3.632 3.650 13,781 -0.45(-10.98%)
Dec 02, 2022 4.170 4.240 4.012 4.100 7,666 -0.20(-4.65%)
Dec 01, 2022 3.700 4.438 3.700 4.300 32,059 +0.19(+4.60%)
Nov 30, 2022 4.151 4.300 3.800 4.111 15,849 -0.09(-2.12%)
Nov 29, 2022 4.100 4.300 4.000 4.200 2,664 -0.10(-2.35%)
Nov 28, 2022 4.500 4.500 4.200 4.301 883 -0.02(-0.49%)
Nov 25, 2022 4.600 4.702 4.321 4.322 377 -0.03(-0.64%)
Nov 23, 2022 4.444 4.820 4.301 4.350 4,055 +0.08(+1.99%)
Nov 22, 2022 4.300 4.301 4.000 4.265 9,618 +0.03(+0.68%)
Nov 21, 2022 4.300 4.496 4.100 4.236 3,647 -0.08(-1.76%)
Nov 18, 2022 4.560 4.600 4.300 4.312 13,045 -0.33(-7.15%)
Nov 17, 2022 4.701 4.729 4.600 4.644 2,213 -0.03(-0.68%)
Nov 16, 2022 4.900 4.900 4.630 4.676 3,152 -0.22(-4.57%)
Nov 15, 2022 5.100 5.100 4.608 4.900 11,884 -0.20(-3.94%)
Nov 14, 2022 4.900 5.300 4.500 5.101 12,415 +0.29(+6.14%)
Nov 11, 2022 4.600 5.000 4.599 4.806 8,997 +0.11(+2.23%)
Nov 10, 2022 4.599 4.800 4.599 4.701 4,707 +0.20(+4.44%)
Nov 09, 2022 4.600 4.699 4.200 4.501 6,886 +0.01(+0.18%)
Nov 08, 2022 4.700 4.800 4.200 4.493 4,516 -0.21(-4.40%)
Nov 07, 2022 4.935 5.089 4.500 4.700 2,389 +0.00(+0.00%)
Nov 04, 2022 4.935 5.099 4.600 4.700 4,773 -0.30(-5.96%)
Nov 03, 2022 5.098 5.100 4.517 4.998 8,097 -0.07(-1.46%)
Nov 02, 2022 5.000 5.400 4.800 5.072 7,449 +0.17(+3.51%)
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.