Recent Quotes
My Watchlist
Indicators
Local Stocks
San Gabriel Valley
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petros Pharmaceuticals Inc (NQ: PTPI )

0.4060 +0.0010 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 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 (%)
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.