Petros Pharmaceuticals Inc (NQ: PTPI )

3.440 -0.230 (-6.27%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 3.440 3.650 3.290 3.460 145,571 -0.21(-5.72%)
Jun 17, 2021 3.120 3.700 3.080 3.670 277,331 +0.57(+18.39%)
Jun 16, 2021 3.102 3.190 3.053 3.100 30,997 -0.02(-0.64%)
Jun 15, 2021 3.230 3.230 3.040 3.120 37,321 -0.12(-3.70%)
Jun 14, 2021 3.290 3.290 3.160 3.240 42,431 -0.03(-0.92%)
Jun 11, 2021 3.260 3.320 3.196 3.270 41,019 +0.01(+0.31%)
Jun 10, 2021 3.120 3.370 3.110 3.260 149,719 +0.15(+4.82%)
Jun 09, 2021 3.120 3.120 3.030 3.110 28,558 +0.02(+0.65%)
Jun 08, 2021 3.130 3.190 3.040 3.090 51,107 -0.04(-1.28%)
Jun 07, 2021 3.000 3.220 2.950 3.130 118,197 +0.11(+3.64%)
Jun 04, 2021 2.980 3.040 2.926 3.020 23,869 +0.04(+1.34%)
Jun 03, 2021 2.960 2.990 2.900 2.980 56,036 +0.04(+1.36%)
Jun 02, 2021 3.000 3.060 2.875 2.940 92,744 -0.10(-3.29%)
Jun 01, 2021 3.030 3.100 2.980 3.040 71,704 +0.01(+0.33%)
May 28, 2021 3.240 3.240 2.975 3.030 93,002 -0.13(-4.11%)
May 27, 2021 3.180 3.328 3.100 3.160 94,849 -0.03(-0.94%)
May 26, 2021 3.320 3.360 3.180 3.190 67,541 -0.22(-6.45%)
May 25, 2021 3.300 3.540 3.250 3.410 366,724 -0.70(-17.03%)
May 24, 2021 2.960 4.240 2.900 4.110 1,163,247 +1.13(+37.92%)
May 21, 2021 2.910 3.240 2.820 2.980 259,493 +0.06(+2.05%)
May 20, 2021 3.010 3.096 2.900 2.920 39,603 -0.10(-3.31%)
May 19, 2021 3.020 3.050 2.910 3.020 84,451 -0.10(-3.21%)
May 18, 2021 2.950 3.200 2.910 3.120 281,867 -0.01(-0.32%)
May 17, 2021 3.310 4.450 2.970 3.130 7,160,001 +0.17(+5.74%)
May 14, 2021 2.910 3.320 2.910 2.960 30,949 +0.01(+0.34%)
May 13, 2021 3.030 3.080 2.900 2.950 20,954 -0.18(-5.75%)
May 12, 2021 3.290 3.350 3.000 3.130 17,394 -0.08(-2.49%)
May 11, 2021 3.210 3.465 3.193 3.210 15,583 -0.24(-6.96%)
May 10, 2021 3.290 3.800 3.263 3.450 84,080 +0.05(+1.47%)
May 07, 2021 3.250 3.420 3.130 3.400 11,346 +0.18(+5.59%)
May 06, 2021 3.270 3.450 3.220 3.220 19,579 -0.08(-2.42%)
May 05, 2021 3.090 3.320 3.090 3.300 17,359 +0.20(+6.45%)
May 04, 2021 3.390 3.390 3.060 3.100 9,001 -0.05(-1.59%)
May 03, 2021 3.220 3.220 3.125 3.150 13,497 -0.07(-2.17%)
Apr 30, 2021 3.300 3.300 3.115 3.220 19,300 -0.08(-2.42%)
Apr 29, 2021 3.440 3.440 3.300 3.300 5,211 -0.11(-3.23%)
Apr 28, 2021 3.310 3.440 3.200 3.410 35,966 +0.04(+1.19%)
Apr 27, 2021 3.270 3.370 3.200 3.370 6,812 +0.06(+1.81%)
Apr 26, 2021 2.980 3.330 2.980 3.310 33,234 +0.22(+7.12%)
Apr 23, 2021 3.070 3.100 3.065 3.090 21,100 +0.00(+0.00%)
Apr 22, 2021 2.970 3.090 2.940 3.090 20,488 +0.04(+1.31%)
Apr 21, 2021 2.880 3.100 2.876 3.050 18,855 +0.18(+6.27%)
Apr 20, 2021 3.000 3.080 2.870 2.870 25,602 -0.14(-4.65%)
Apr 19, 2021 3.130 3.140 3.010 3.010 19,670 -0.15(-4.75%)
Apr 16, 2021 3.050 3.190 3.000 3.160 81,500 +0.11(+3.61%)
Apr 15, 2021 3.170 3.210 3.050 3.050 36,077 -0.10(-3.17%)
Apr 14, 2021 3.100 3.190 3.020 3.150 10,550 -0.02(-0.47%)
Apr 13, 2021 3.100 3.270 3.090 3.165 32,401 +0.15(+4.80%)
Apr 12, 2021 3.270 3.340 3.010 3.020 32,172 -0.11(-3.51%)
Apr 09, 2021 3.200 3.225 3.000 3.130 75,100 -0.05(-1.57%)
Apr 08, 2021 3.380 3.440 3.140 3.180 64,044 -0.17(-5.07%)
Apr 07, 2021 3.490 3.527 3.340 3.350 64,239 -0.10(-2.90%)
Apr 06, 2021 3.540 3.560 3.450 3.450 6,449 -0.07(-1.99%)
Apr 05, 2021 3.690 3.720 3.500 3.520 29,670 -0.09(-2.49%)
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.