ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Petros Pharmaceuticals Inc (NQ: PTPI )

0.3716 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Aug 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 26, 2024 0.3610 0.3933 0.3400 0.3716 201,246 +0.03(+7.71%)
Aug 23, 2024 0.3350 0.3521 0.3300 0.3450 101,108 +0.00(+0.06%)
Aug 22, 2024 0.3411 0.3600 0.3275 0.3448 37,814 -0.00(-0.12%)
Aug 21, 2024 0.3800 0.3800 0.2821 0.3452 240,310 -0.03(-6.93%)
Aug 20, 2024 0.3584 0.3974 0.3490 0.3709 218,370 +0.01(+4.04%)
Aug 19, 2024 0.3500 0.3785 0.3310 0.3565 101,132 +0.01(+3.33%)
Aug 16, 2024 0.3400 0.3500 0.3350 0.3450 62,347 +0.01(+2.13%)
Aug 15, 2024 0.3400 0.3400 0.3148 0.3378 113,710 +0.02(+7.99%)
Aug 14, 2024 0.3200 0.3213 0.3101 0.3128 49,987 -0.01(-2.10%)
Aug 13, 2024 0.3250 0.3299 0.3038 0.3195 65,113 +0.00(+0.57%)
Aug 12, 2024 0.3091 0.3178 0.3091 0.3177 69,318 -0.00(-0.06%)
Aug 09, 2024 0.3123 0.3239 0.3006 0.3179 186,830 -0.01(-1.85%)
Aug 08, 2024 0.3450 0.3450 0.3125 0.3239 133,353 -0.02(-6.06%)
Aug 07, 2024 0.3600 0.3600 0.3300 0.3448 98,881 -0.01(-3.63%)
Aug 06, 2024 0.3600 0.3700 0.3200 0.3578 80,169 +0.00(+1.07%)
Aug 05, 2024 0.3900 0.3900 0.3100 0.3540 465,503 -0.04(-10.38%)
Aug 02, 2024 0.4100 0.4100 0.3900 0.3950 170,319 -0.01(-3.49%)
Aug 01, 2024 0.4000 0.4175 0.3970 0.4093 128,600 +0.00(+0.81%)
Jul 31, 2024 0.4050 0.4146 0.3860 0.4060 276,152 +0.00(+0.25%)
Jul 30, 2024 0.4131 0.4134 0.4000 0.4050 151,066 -0.00(-0.02%)
Jul 29, 2024 0.4201 0.4476 0.4011 0.4051 2,191,865 -0.01(-3.55%)
Jul 26, 2024 0.4200 0.4260 0.4010 0.4200 136,047 -0.01(-1.39%)
Jul 25, 2024 0.4010 0.4400 0.4010 0.4259 108,190 +0.01(+3.60%)
Jul 24, 2024 0.4185 0.4195 0.4100 0.4111 84,320 -0.01(-2.10%)
Jul 23, 2024 0.4180 0.4580 0.3950 0.4199 703,098 +0.02(+4.71%)
Jul 22, 2024 0.4200 0.4250 0.3963 0.4010 399,381 -0.03(-6.74%)
Jul 19, 2024 0.4025 0.4300 0.4005 0.4300 133,193 +0.02(+3.61%)
Jul 18, 2024 0.4250 0.4287 0.3900 0.4150 540,804 -0.01(-1.80%)
Jul 17, 2024 0.4200 0.4274 0.4082 0.4226 316,234 -0.00(-0.73%)
Jul 16, 2024 0.4450 0.4479 0.3900 0.4257 4,936,392 -0.03(-6.23%)
Jul 15, 2024 0.4403 0.4583 0.4400 0.4540 90,970 +0.01(+2.97%)
Jul 12, 2024 0.4470 0.4570 0.4402 0.4409 64,671 -0.02(-3.54%)
Jul 11, 2024 0.4200 0.4700 0.4200 0.4571 186,639 +0.03(+7.05%)
Jul 10, 2024 0.4006 0.4300 0.4006 0.4270 82,274 +0.01(+3.44%)
Jul 09, 2024 0.4010 0.4200 0.4009 0.4128 124,171 +0.00(+0.81%)
Jul 08, 2024 0.4290 0.4290 0.4000 0.4095 182,276 -0.01(-1.33%)
Jul 05, 2024 0.4373 0.4383 0.4000 0.4150 193,105 -0.01(-2.15%)
Jul 03, 2024 0.4251 0.4399 0.4004 0.4241 104,539 -0.01(-1.35%)
Jul 02, 2024 0.4590 0.4600 0.4210 0.4299 160,892 -0.00(-0.72%)
Jul 01, 2024 0.4400 0.4799 0.4330 0.4330 103,229 -0.02(-5.36%)
Jun 28, 2024 0.4400 0.4799 0.4250 0.4575 174,869 +0.01(+2.69%)
Jun 27, 2024 0.4350 0.4590 0.4205 0.4455 214,137 +0.01(+1.60%)
Jun 26, 2024 0.4510 0.4728 0.4210 0.4385 449,648 -0.04(-8.65%)
Jun 25, 2024 0.4900 0.5149 0.4600 0.4800 2,171,413 +0.03(+7.87%)
Jun 24, 2024 0.4170 0.4498 0.4081 0.4450 340,822 +0.04(+9.10%)
Jun 21, 2024 0.4200 0.4300 0.4079 0.4079 362,425 -0.01(-1.76%)
Jun 20, 2024 0.4195 0.4300 0.3950 0.4152 416,069 +0.01(+1.39%)
Jun 18, 2024 0.4100 0.4287 0.3901 0.4095 263,543 -0.01(-2.50%)
Jun 17, 2024 0.4227 0.4390 0.4000 0.4200 499,051 +0.00(+1.08%)
Jun 14, 2024 0.4365 0.4365 0.3850 0.4155 571,415 -0.05(-10.47%)
Jun 13, 2024 0.4589 0.5000 0.4386 0.4641 1,076,148 -0.07(-13.70%)
Jun 12, 2024 0.4700 0.5880 0.4609 0.5378 3,220,702 +0.05(+9.76%)
Jun 11, 2024 0.4600 0.4919 0.4600 0.4900 143,663 +0.02(+4.26%)
Jun 10, 2024 0.4900 0.4855 0.4610 0.4700 133,998 -0.01(-2.49%)
Jun 07, 2024 0.4779 0.5000 0.4601 0.4820 300,040 -0.02(-3.41%)
Jun 06, 2024 0.4700 0.5000 0.4600 0.4990 456,295 +0.04(+8.95%)
Jun 05, 2024 0.5000 0.5245 0.4523 0.4580 602,459 -0.05(-9.70%)
Jun 04, 2024 0.5190 0.5499 0.4803 0.5072 456,812 -0.01(-2.27%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.