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

0.2700 +0.2580 (+2150.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 01, 2025 0.3300 0.3300 0.2313 0.2700 19,034,524 -0.03(-10.00%)
Apr 30, 2025 0.4025 0.4225 0.2625 0.3000 26,277,484 -0.03(-7.69%)
Apr 29, 2025 1.000 1.000 0.3125 0.3250 18,038,602 -1.12(-77.55%)
Apr 28, 2025 1.312 2.615 1.175 1.448 10,542,124 +0.10(+7.22%)
Apr 25, 2025 1.240 1.363 1.240 1.350 104,632 +0.07(+5.47%)
Apr 24, 2025 1.250 1.355 1.153 1.280 149,442 +0.04(+3.43%)
Apr 23, 2025 1.300 1.325 1.215 1.238 248,021 -0.11(-7.99%)
Apr 22, 2025 1.125 1.375 1.052 1.345 541,152 +0.29(+28.10%)
Apr 21, 2025 1.012 1.060 0.9100 1.050 174,771 +0.03(+2.44%)
Apr 17, 2025 1.015 1.075 1.005 1.025 57,629 +0.02(+2.24%)
Apr 16, 2025 1.000 1.097 1.000 1.002 29,384 -0.15(-12.83%)
Apr 15, 2025 1.000 1.150 1.000 1.150 82,722 +0.00(+0.00%)
Apr 14, 2025 1.002 1.150 1.002 1.150 163,004 -0.04(-3.36%)
Apr 11, 2025 1.150 1.215 1.058 1.190 179,772 +0.00(+0.00%)
Apr 10, 2025 1.250 1.270 1.140 1.190 156,550 -0.10(-8.11%)
Apr 09, 2025 1.275 1.425 1.137 1.295 200,228 -0.08(-5.65%)
Apr 08, 2025 1.465 1.550 1.200 1.373 210,392 -0.20(-12.72%)
Apr 07, 2025 1.550 1.650 1.387 1.573 196,551 -0.10(-6.12%)
Apr 04, 2025 1.750 1.772 1.600 1.675 93,353 -0.04(-2.19%)
Apr 03, 2025 1.775 1.785 1.600 1.712 171,873 -0.09(-4.86%)
Apr 02, 2025 1.708 1.960 1.675 1.800 380,165 -0.30(-14.29%)
Apr 01, 2025 1.550 2.735 1.475 2.100 2,726,956 +0.37(+21.56%)
Mar 31, 2025 2.000 2.000 1.643 1.728 497,274 -0.42(-19.65%)
Mar 28, 2025 2.250 2.410 2.150 2.150 778,449 -0.62(-22.52%)
Mar 27, 2025 2.875 3.120 2.567 2.775 2,380,864 -0.60(-17.78%)
Mar 26, 2025 3.500 5.750 3.075 3.375 63,461,516 +1.93(+133.56%)
Mar 25, 2025 1.400 1.525 1.355 1.445 729,763 -0.33(-18.59%)
Mar 24, 2025 1.770 1.817 1.617 1.775 195,156 -0.05(-2.74%)
Mar 21, 2025 1.850 1.870 1.715 1.825 135,561 -0.07(-3.95%)
Mar 20, 2025 1.900 1.995 1.775 1.900 592,922 +0.10(+5.85%)
Mar 19, 2025 1.560 1.815 1.530 1.795 347,722 -0.03(-1.64%)
Mar 18, 2025 1.875 1.905 1.700 1.825 226,382 -0.12(-6.29%)
Mar 17, 2025 2.050 2.120 1.890 1.948 364,729 -0.16(-7.70%)
Mar 14, 2025 2.100 2.188 2.027 2.110 210,943 -0.01(-0.59%)
Mar 13, 2025 2.225 2.255 2.027 2.123 359,016 -0.17(-7.62%)
Mar 12, 2025 2.500 2.485 2.140 2.297 359,600 -0.27(-10.34%)
Mar 11, 2025 2.422 2.862 2.325 2.562 1,310,039 +0.21(+8.70%)
Mar 10, 2025 2.578 2.623 2.300 2.357 452,281 -0.24(-9.24%)
Mar 07, 2025 2.225 2.840 2.225 2.598 914,433 +0.25(+10.53%)
Mar 06, 2025 2.125 2.375 2.125 2.350 265,938 +0.10(+4.44%)
Mar 05, 2025 2.033 2.272 1.958 2.250 153,696 +0.12(+5.88%)
Mar 04, 2025 2.337 2.397 1.827 2.125 304,666 -0.37(-14.83%)
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 Of Service.