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 )

0.2930 +0.0455 (+18.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.2650 0.6500 0.2566 0.2930 107,485,560 +0.05(+18.38%)
Feb 13, 2025 0.2500 0.2537 0.2250 0.2475 1,175,233 +0.01(+3.13%)
Feb 12, 2025 0.2500 0.2675 0.2260 0.2400 854,974 -0.01(-4.08%)
Feb 11, 2025 0.2700 0.2689 0.2500 0.2502 326,515 -0.02(-7.68%)
Feb 10, 2025 0.2700 0.2748 0.2600 0.2710 296,430 +0.01(+5.20%)
Feb 07, 2025 0.2620 0.2849 0.2500 0.2576 326,811 -0.01(-4.24%)
Feb 06, 2025 0.2715 0.2902 0.2615 0.2690 857,696 -0.00(-1.28%)
Feb 05, 2025 0.2650 0.2774 0.2650 0.2725 121,360 +0.00(+0.93%)
Feb 04, 2025 0.2698 0.2800 0.2650 0.2700 147,133 +0.00(+1.73%)
Feb 03, 2025 0.2700 0.2778 0.2599 0.2654 182,591 -0.01(-5.11%)
Jan 31, 2025 0.2800 0.2874 0.2620 0.2797 437,861 -0.01(-1.86%)
Jan 30, 2025 0.2853 0.3000 0.2701 0.2850 190,938 -0.01(-1.72%)
Jan 29, 2025 0.3000 0.3040 0.2850 0.2900 244,028 -0.00(-0.03%)
Jan 28, 2025 0.2900 0.2950 0.2880 0.2901 196,323 -0.00(-0.34%)
Jan 27, 2025 0.3077 0.3322 0.2910 0.2911 606,070 -0.04(-11.25%)
Jan 24, 2025 0.3360 0.3497 0.3105 0.3280 285,538 -0.02(-4.93%)
Jan 23, 2025 0.3250 0.3651 0.3037 0.3450 994,658 +0.04(+11.51%)
Jan 22, 2025 0.3300 0.3300 0.2951 0.3094 171,311 -0.01(-3.31%)
Jan 21, 2025 0.3300 0.3300 0.3004 0.3200 210,982 +0.02(+6.63%)
Jan 17, 2025 0.3100 0.3195 0.2978 0.3001 204,108 +0.00(+0.03%)
Jan 16, 2025 0.3070 0.3200 0.2880 0.3000 354,329 +0.00(+0.00%)
Jan 15, 2025 0.3260 0.3260 0.2904 0.3000 289,132 -0.01(-3.38%)
Jan 14, 2025 0.3500 0.3583 0.2800 0.3105 804,990 -0.03(-10.00%)
Jan 13, 2025 0.3690 0.3700 0.3120 0.3450 694,323 -0.03(-8.27%)
Jan 10, 2025 0.3550 0.3800 0.3515 0.3761 605,539 +0.01(+3.32%)
Jan 08, 2025 0.3900 0.3970 0.3200 0.3640 1,562,706 -0.05(-11.24%)
Jan 07, 2025 0.4599 0.6500 0.4101 0.4101 15,493,139 +0.00(+1.01%)
Jan 06, 2025 0.3900 0.4259 0.3701 0.4060 990,641 +0.01(+2.65%)
Jan 03, 2025 0.4480 0.4480 0.3710 0.3955 541,740 -0.07(-15.40%)
Jan 02, 2025 0.4000 0.4750 0.3625 0.4675 1,514,932 +0.07(+18.68%)
Dec 31, 2024 0.3939 0 +0.03(+7.04%)
Dec 30, 2024 0.3400 0.4000 0.3390 0.3680 1,351,972 +0.02(+4.87%)
Dec 27, 2024 0.3100 0.3777 0.3010 0.3509 1,322,627 +0.04(+12.90%)
Dec 26, 2024 0.2839 0.3240 0.2839 0.3108 810,409 +0.02(+7.88%)
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 -0.03(-8.00%)
Dec 19, 2024 0.3778 0.3778 0.3000 0.3200 3,181,628 -0.03(-8.86%)
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%)
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.