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

Petros Pharmaceuticals, Inc. - Common Stock (NQ: PTPI )

0.2881 +0.0035 (+1.23%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 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 (%)
Dec 24, 2024 0.2680 0.2975 0.2680 0.2881 225,595 +0.00(+1.23%)
Dec 23, 2024 0.2851 0.2929 0.2700 0.2846 472,346 -0.01(-3.33%)
Dec 20, 2024 0.3100 0.3200 0.2500 0.2944 1,155,347 -0.02(-7.13%)
Dec 19, 2024 0.3778 0.3778 0.3000 0.3170 3,136,877 -0.03(-9.71%)
Dec 18, 2024 0.3279 0.3818 0.2808 0.3511 7,582,548 -0.15(-29.78%)
Dec 17, 2024 0.3100 0.5856 0.2750 0.5000 63,164,772 +0.23(+87.27%)
Dec 16, 2024 0.2970 0.2978 0.2603 0.2670 1,496,115 -0.06(-19.04%)
Dec 13, 2024 0.3400 0.3500 0.3198 0.3298 8,770,153 -0.02(-5.83%)
Dec 12, 2024 0.3532 0.3750 0.3400 0.3502 133,278 -0.00(-0.85%)
Dec 11, 2024 0.3700 0.3700 0.3488 0.3532 88,449 -0.01(-1.62%)
Dec 10, 2024 0.3600 0.3735 0.3408 0.3590 130,524 -0.00(-0.55%)
Dec 09, 2024 0.3430 0.3700 0.3368 0.3610 189,344 +0.03(+7.76%)
Dec 06, 2024 0.3390 0.3540 0.3276 0.3350 167,562 +0.00(+0.15%)
Dec 05, 2024 0.3275 0.3498 0.3100 0.3345 342,966 -0.00(-0.92%)
Dec 04, 2024 0.2850 0.3535 0.2761 0.3376 631,558 +0.05(+18.46%)
Dec 03, 2024 0.2647 0.2930 0.2609 0.2850 239,071 +0.01(+5.20%)
Dec 02, 2024 0.2701 0.2830 0.2650 0.2709 187,165 -0.00(-1.28%)
Nov 29, 2024 0.2700 0.2820 0.2700 0.2744 59,317 +0.00(+1.44%)
Nov 27, 2024 0.2850 0.2850 0.2700 0.2705 81,599 +0.00(+1.05%)
Nov 26, 2024 0.2875 0.2877 0.2650 0.2677 148,783 -0.02(-7.69%)
Nov 25, 2024 0.2700 0.2919 0.2500 0.2900 348,039 +0.02(+7.45%)
Nov 22, 2024 0.2570 0.2800 0.2500 0.2699 402,766 +0.01(+5.02%)
Nov 21, 2024 0.2650 0.2650 0.2320 0.2570 312,048 +0.01(+3.92%)
Nov 20, 2024 0.2550 0.2600 0.2350 0.2473 212,134 -0.00(-1.51%)
Nov 19, 2024 0.2601 0.2760 0.2501 0.2511 87,777 -0.01(-4.34%)
Nov 18, 2024 0.2601 0.2679 0.2601 0.2625 51,840 +0.00(+1.35%)
Nov 15, 2024 0.2703 0.2760 0.2208 0.2590 260,936 -0.01(-4.18%)
Nov 14, 2024 0.2800 0.2869 0.2586 0.2703 285,186 -0.01(-4.62%)
Nov 13, 2024 0.2909 0.2909 0.2800 0.2834 189,944 -0.01(-2.58%)
Nov 12, 2024 0.3000 0.3000 0.2823 0.2909 138,748 -0.01(-4.53%)
Nov 11, 2024 0.3180 0.3299 0.2960 0.3047 266,568 -0.01(-4.18%)
Nov 08, 2024 0.3170 0.3201 0.2962 0.3180 210,028 +0.00(+0.32%)
Nov 07, 2024 0.3259 0.3259 0.3060 0.3170 93,092 -0.01(-2.73%)
Nov 06, 2024 0.3201 0.3420 0.3035 0.3259 191,239 -0.01(-2.69%)
Nov 05, 2024 0.3300 0.3535 0.3223 0.3349 89,131 -0.00(-0.53%)
Nov 04, 2024 0.3397 0.3767 0.3213 0.3367 46,958 -0.00(-0.88%)
Nov 01, 2024 0.3600 0.3750 0.3169 0.3397 195,040 -0.03(-8.19%)
Oct 31, 2024 0.4000 0.3990 0.3300 0.3700 189,527 -0.01(-2.63%)
Oct 30, 2024 0.3900 0.3900 0.3533 0.3800 105,062 -0.00(-0.05%)
Oct 29, 2024 0.3868 0.3900 0.3590 0.3802 148,608 -0.02(-4.66%)
Oct 28, 2024 0.4001 0.4100 0.3800 0.3988 165,624 -0.01(-2.18%)
Oct 25, 2024 0.3580 0.4299 0.3400 0.4077 430,471 +0.05(+12.94%)
Oct 24, 2024 0.3300 0.3760 0.3300 0.3610 288,933 +0.03(+7.83%)
Oct 23, 2024 0.3600 0.3800 0.3101 0.3348 341,702 -0.03(-8.05%)
Oct 22, 2024 0.4300 0.4300 0.3564 0.3641 1,028,341 -0.05(-12.77%)
Oct 21, 2024 0.3200 0.4390 0.3200 0.4174 1,794,342 +0.10(+30.44%)
Oct 18, 2024 0.3146 0.3398 0.3050 0.3200 89,637 -0.00(-0.03%)
Oct 17, 2024 0.3400 0.3498 0.3035 0.3201 187,737 -0.03(-8.49%)
Oct 16, 2024 0.3100 0.3576 0.3000 0.3498 741,262 +0.04(+14.76%)
Oct 15, 2024 0.3000 0.3100 0.2850 0.3048 274,400 -0.00(-0.13%)
Oct 14, 2024 0.3100 0.3200 0.2917 0.3052 195,367 -0.01(-3.11%)
Oct 11, 2024 0.3200 0.3349 0.3128 0.3150 44,983 -0.02(-5.94%)
Oct 10, 2024 0.3150 0.3400 0.3109 0.3349 95,428 +0.02(+5.31%)
Oct 09, 2024 0.3300 0.3320 0.3100 0.3180 87,755 -0.01(-4.22%)
Oct 08, 2024 0.3399 0.3549 0.3300 0.3320 73,007 -0.01(-2.32%)
Oct 07, 2024 0.3550 0.3550 0.3350 0.3399 66,504 -0.02(-4.25%)
Oct 04, 2024 0.3502 0.3640 0.3502 0.3550 41,305 +0.00(+1.37%)
Oct 03, 2024 0.3500 0.3600 0.3414 0.3502 25,584 +0.01(+1.51%)
Oct 02, 2024 0.3503 0.3700 0.3407 0.3450 31,223 -0.03(-6.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.