Home

Petros Pharmaceuticals, Inc. - Common Stock (PTPI)

0.2512
-0.0188 (-6.96%)
NASDAQ · Last Trade: May 2nd, 11:15 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Petros Pharmaceuticals, Inc. - Common Stock (PTPI)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/20250.330.330.230.2719,034,5230.27
4/30/20250.020.020.010.01656,937,1000.30
4/29/20250.040.040.010.01450,965,0410.33
4/28/20250.050.060.050.06263,553,0981.45
4/25/20250.050.050.050.052,615,8151.35
4/24/20250.050.050.050.053,736,0571.28
4/23/20250.050.050.050.056,200,5371.24
4/22/20250.040.060.040.0513,528,8211.34
4/21/20250.040.040.040.044,369,2951.05
4/17/20250.040.040.040.041,440,7431.02
4/16/20250.040.040.040.04734,6101.00
4/15/20250.040.050.040.052,068,0681.15
4/14/20250.040.050.040.054,075,1241.15
4/11/20250.050.050.040.054,494,3081.19
4/10/20250.050.050.050.053,913,7691.19
4/09/20250.050.060.050.055,005,7031.29
4/08/20250.060.060.050.055,259,8011.37
4/07/20250.060.070.060.064,913,7951.57
4/04/20250.070.070.060.072,333,8281.68
4/03/20250.070.070.060.074,296,8251.71
4/02/20250.070.080.070.079,504,1441.80
4/01/20250.060.110.060.0868,173,9072.10
3/31/20250.080.080.070.0712,431,8681.73
3/28/20250.090.100.090.0919,461,2482.15
3/27/20250.120.120.100.1159,521,6012.77
3/26/20250.140.140.120.141,586,537,8033.38
3/25/20250.060.060.050.0618,244,0761.45
3/24/20250.070.070.060.074,878,9161.77
3/21/20250.070.070.070.073,389,0421.82
3/20/20250.080.080.070.0814,823,0681.90
3/19/20250.060.070.060.078,693,0521.79
3/18/20250.070.080.070.075,659,5741.82
3/17/20250.080.080.080.089,118,2361.95
3/14/20250.080.090.080.085,273,5842.11
3/13/20250.090.090.080.088,975,4192.12
3/12/20250.100.100.090.098,990,0012.30
3/11/20250.100.110.090.1032,750,9912.56
3/10/20250.100.100.090.0911,307,0442.36
3/07/20250.090.110.090.1022,860,8262.60
3/06/20250.090.100.090.096,648,4512.35
3/05/20250.080.090.080.093,842,4242.25
3/04/20250.090.100.070.097,616,6602.13
3/03/20250.100.100.090.108,471,0862.50
2/28/20250.100.100.100.103,808,6262.44
2/27/20250.110.130.100.1010,795,1762.57
2/26/20250.110.110.100.1010,936,6812.62
2/25/20250.130.140.100.1123,506,3382.82
2/24/20250.120.130.110.125,321,4662.94
2/21/20250.130.130.120.136,886,1623.13
2/20/20250.150.150.120.1316,248,0273.31
2/19/20250.140.160.130.1614,572,2383.94
2/18/20250.160.160.120.1432,815,2403.41
2/14/20250.270.290.260.29107,485,5577.33
2/13/20250.250.250.230.251,175,2336.19
2/12/20250.250.270.230.24854,9746.00
2/11/20250.270.270.250.25326,5156.25
2/10/20250.270.270.260.27296,4306.78
2/07/20250.260.280.250.26326,8116.44
2/06/20250.270.290.260.27857,6966.72
2/05/20250.270.280.270.27121,3606.81
2/04/20250.270.280.270.27147,1336.75
2/03/20250.270.280.260.27182,5916.63