Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Petros Pharmaceuticals, Inc. (PTPI)

Compare
0.0413
+0.0012
+(2.99%)
As of 11:02:03 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.04060.04300.04020.04130.0413357,489
Apr 16, 20250.04000.04400.04000.04000.0400732,500
Apr 15, 20250.04000.04600.04000.04600.04602,089,100
Apr 14, 20250.04000.04600.04000.04600.04604,085,000
Apr 11, 20250.04600.04900.04200.04800.04804,494,300
Apr 10, 20250.05000.05100.04600.04800.04804,002,000
Apr 9, 20250.05100.05700.04600.05200.05205,060,300
Apr 8, 20250.05900.06200.04800.05500.05505,369,600
Apr 7, 20250.06200.06600.05600.06300.06304,935,800
Apr 4, 20250.07000.07100.06400.06700.06702,333,800
Apr 3, 20250.07100.07100.06400.06900.06904,332,300
Apr 2, 20250.06800.07800.06700.07200.07209,591,300
Apr 1, 20250.06200.10900.05900.08400.084068,278,500
Mar 31, 20250.08000.08000.06600.06900.069012,468,400
Mar 28, 20250.09200.09600.08600.08600.086019,461,200
Mar 27, 20250.11500.12500.10300.11100.111060,482,200
Mar 26, 20250.14000.23000.12300.13500.13501,579,037,500
Mar 25, 20250.05600.06100.05400.05800.058018,505,200
Mar 24, 20250.07100.07300.06500.07100.07104,896,000
Mar 21, 20250.07400.07500.06900.07300.07303,389,000
Mar 20, 20250.07600.08000.07100.07600.076015,170,400
Mar 19, 20250.06200.07300.06100.07200.07208,699,200
Mar 18, 20250.07500.07600.06800.07300.07305,846,400
Mar 17, 20250.08200.08500.07600.07800.07809,455,700
Mar 14, 20250.08400.08800.08100.08400.08405,273,600
Mar 13, 20250.08900.09000.08100.08500.08509,019,200
Mar 12, 20250.09900.09900.08600.09200.09209,051,800
Mar 11, 20250.09700.11500.09300.10300.103032,890,200
Mar 10, 20250.10300.10500.09200.09400.094011,432,700
Mar 7, 20250.08900.11400.08900.10400.104022,860,800
Mar 6, 20250.08500.09500.08500.09400.09406,738,500
Mar 5, 20250.08100.09100.07800.09000.09003,875,000
Mar 4, 20250.09400.09600.07300.08500.08507,653,000
Mar 3, 20250.09800.10300.09100.10000.10008,489,400
Feb 28, 20250.10000.10400.09500.09800.09803,808,600
Feb 27, 20250.10700.12600.09900.10300.103010,924,800
Feb 26, 20250.10900.11000.09500.10500.105010,904,500
Feb 25, 20250.13200.13700.10500.11300.113023,638,700
Feb 24, 20250.12200.12700.11400.11800.11805,359,100
Feb 21, 20250.12900.13000.12200.12500.12506,886,200
Feb 20, 20250.14800.15000.12100.13200.132016,376,900
Feb 19, 20250.14200.16200.13300.15800.158014,738,300
Feb 18, 20250.16000.16000.12300.13600.136033,255,900
Feb 14, 20250.26500.65000.25700.29300.2930107,485,500
Feb 13, 20250.25000.25400.22500.24800.24801,189,400
Feb 12, 20250.24700.26800.22600.24000.2400877,900
Feb 11, 20250.26900.26900.25000.25000.2500329,100
Feb 10, 20250.27500.27500.26000.27100.2710299,200
Feb 7, 20250.26200.28500.25000.25800.2580326,800
Feb 6, 20250.27200.29000.26200.26900.2690873,400
Feb 5, 20250.26500.27700.26500.27300.2730121,400
Feb 4, 20250.27000.28000.26500.27000.2700158,600
Feb 3, 20250.27000.27800.26000.26500.2650182,600
Jan 31, 20250.28000.28700.26200.28000.2800437,900
Jan 30, 20250.28500.30000.27000.28500.2850190,600
Jan 29, 20250.30400.30400.28500.29000.2900245,200
Jan 28, 20250.29000.29500.28800.29000.2900196,200
Jan 27, 20250.30800.33200.29100.29100.2910622,400
Jan 24, 20250.33600.35000.31100.32800.3280285,500
Jan 23, 20250.32500.36500.30400.34500.34501,002,300
Jan 22, 20250.33000.33000.29500.30900.3090176,400
Jan 21, 20250.33000.33000.30000.32000.3200212,800
Jan 17, 20250.31000.32000.29800.30000.3000204,100
Jan 16, 20250.30700.32000.28800.30000.3000356,200
Jan 15, 20250.32600.32600.29000.30000.3000289,100
Jan 14, 20250.35000.35800.28000.31100.3110807,800
Jan 13, 20250.36900.37000.31200.34500.3450698,400
Jan 10, 20250.35500.38000.35200.37600.3760605,500
Jan 8, 20250.39000.39700.32000.36400.36401,562,700
Jan 7, 20250.46000.65000.41000.41000.410015,541,300
Jan 6, 20250.39100.42600.37000.40600.40601,001,000
Jan 3, 20250.44800.44800.37100.39600.3960541,700
Jan 2, 20250.40000.47500.36300.46800.46801,522,400
Dec 31, 20240.37000.45000.37000.39400.39401,293,200
Dec 30, 20240.34000.40000.33900.36800.36801,353,800
Dec 27, 20240.30500.37800.30100.35100.35101,322,600
Dec 26, 20240.28400.32400.28400.31100.3110810,400
Dec 24, 20240.26800.29800.26800.28800.2880225,600
Dec 23, 20240.28500.29300.27000.28500.2850483,700
Dec 20, 20240.30500.32000.25000.29400.29401,155,300
Dec 19, 20240.37800.37800.30000.31200.31203,269,900
Dec 18, 20240.32800.38200.28100.35100.35107,645,700
Dec 17, 20240.31000.58600.27500.50000.500063,490,800
Dec 16, 20240.29700.29800.26000.26700.26701,504,900
Dec 13, 20240.34000.35000.32000.33000.33008,770,100
Dec 12, 20240.35300.37500.34000.35000.3500143,300
Dec 11, 20240.36700.37000.34900.35300.353088,400
Dec 10, 20240.35800.37400.34100.35900.3590130,500
Dec 9, 20240.34300.37000.33700.36100.3610189,900
Dec 6, 20240.33900.35400.32800.33500.3350167,500
Dec 5, 20240.32800.35000.31000.33500.3350347,000
Dec 4, 20240.28500.35400.27600.33800.3380635,400
Dec 3, 20240.26500.29300.26100.28500.2850239,100
Dec 2, 20240.27000.28300.26500.27100.2710187,200
Nov 29, 20240.27000.28200.27000.27400.274059,300
Nov 27, 20240.28500.28500.27000.27100.271081,600
Nov 26, 20240.28800.28800.26500.26800.2680150,100
Nov 25, 20240.26800.29200.25000.29000.2900348,700
Nov 22, 20240.25700.28000.25000.27000.2700402,800
Nov 21, 20240.26500.26500.23200.25700.2570315,300
Nov 20, 20240.25500.26000.23500.24700.2470212,900
Nov 19, 20240.26000.27600.25000.25100.251087,800
Nov 18, 20240.26000.26800.26000.26300.263052,300
Nov 15, 20240.27000.27600.22100.25900.2590260,900
Nov 14, 20240.28000.28700.25900.27000.2700286,300
Nov 13, 20240.29100.29100.28000.28300.2830189,900
Nov 12, 20240.30000.30000.28200.29100.2910140,300
Nov 11, 20240.31800.33000.29600.30500.3050341,100
Nov 8, 20240.31700.32000.29600.31800.3180210,000
Nov 7, 20240.32600.32600.30600.31700.317094,100
Nov 6, 20240.32000.34200.30400.32600.3260191,200
Nov 5, 20240.33000.35400.32200.33500.335089,100
Nov 4, 20240.34000.37700.32100.33700.337048,900
Nov 1, 20240.36300.37500.31700.34000.3400195,000
Oct 31, 20240.39900.39900.33000.37000.3700189,500
Oct 30, 20240.39000.39000.35300.38000.3800105,100
Oct 29, 20240.38700.39000.35900.38000.3800148,600
Oct 28, 20240.40000.41000.38000.39900.3990165,500
Oct 25, 20240.35800.43000.34000.40800.4080430,500
Oct 24, 20240.33000.37600.33000.36100.3610289,400
Oct 23, 20240.36000.38000.31000.33500.3350341,700
Oct 22, 20240.43000.43000.35600.36400.36401,028,500
Oct 21, 20240.32500.43900.32000.41700.41701,798,800
Oct 18, 20240.31500.34000.30500.32000.320089,600
Oct 17, 20240.34300.35000.30400.32000.3200188,000
Oct 16, 20240.30600.35800.30000.35000.3500763,100
Oct 15, 20240.30000.31000.28500.30500.3050276,800
Oct 14, 20240.31000.32000.29200.30500.3050195,400
Oct 11, 20240.32300.33500.31300.31500.315044,900
Oct 10, 20240.31500.34000.31100.33500.335095,400
Oct 9, 20240.33200.33200.31000.31800.318087,700
Oct 8, 20240.34000.35500.33000.33200.332073,000
Oct 7, 20240.35500.35500.33500.34000.340066,500
Oct 4, 20240.35000.36400.35000.35500.355041,300
Oct 3, 20240.35000.36000.34100.35000.350025,600
Oct 2, 20240.35000.37000.34100.34500.345031,200
Oct 1, 20240.35500.37800.34100.37000.370044,400
Sep 30, 20240.34200.38000.34200.35700.357090,300
Sep 27, 20240.33000.37900.33000.35000.350033,800
Sep 26, 20240.33000.36000.33000.33600.336044,400
Sep 25, 20240.34100.37000.33100.33100.3310140,900
Sep 24, 20240.35100.37000.34000.34500.345074,500
Sep 23, 20240.35800.37500.34000.35200.3520111,100
Sep 20, 20240.37100.39000.35200.35200.352097,300
Sep 19, 20240.35500.39800.33100.37500.3750180,200
Sep 18, 20240.39000.39800.37000.37500.375066,400
Sep 17, 20240.38200.39000.36000.38400.384093,800
Sep 16, 20240.35600.37900.35000.37900.379039,500
Sep 13, 20240.37000.38000.36000.36400.364087,000
Sep 12, 20240.34000.37000.34000.36700.367063,400
Sep 11, 20240.35600.37000.34100.34900.3490137,400
Sep 10, 20240.33000.35000.33000.34700.347057,200
Sep 9, 20240.32400.34300.32400.34200.342049,900
Sep 6, 20240.34000.34000.31300.34000.340067,700
Sep 5, 20240.33000.34000.32000.33000.330050,900
Sep 4, 20240.34000.34700.33000.33500.335040,400
Sep 3, 20240.32900.34000.32900.33700.337022,500
Aug 30, 20240.33000.33800.31200.33300.333059,500
Aug 29, 20240.35100.35400.33000.34000.340068,800
Aug 28, 20240.37000.37000.35000.35800.358082,800
Aug 27, 20240.36000.39800.35100.37000.3700145,200
Aug 26, 20240.36100.39300.34000.37200.3720201,900
Aug 23, 20240.33500.35200.33000.34500.3450101,100
Aug 22, 20240.34100.36000.32800.34500.345037,800
Aug 21, 20240.38000.38000.28200.34500.3450240,300
Aug 20, 20240.35800.39700.34900.37100.3710218,400
Aug 19, 20240.35000.37900.33100.35700.3570102,100
Aug 16, 20240.34000.35000.33500.34500.345062,300
Aug 15, 20240.34000.34000.31500.33800.3380113,700
Aug 14, 20240.32100.32100.31000.31300.313050,000
Aug 13, 20240.32500.33000.30400.32000.320065,100
Aug 12, 20240.30900.31800.30900.31800.318069,300
Aug 9, 20240.31200.32400.30100.31800.3180186,800
Aug 8, 20240.34500.34500.31300.32400.3240138,700
Aug 7, 20240.36000.36000.33000.34500.345098,900
Aug 6, 20240.36000.37000.32000.35800.358080,000
Aug 5, 20240.39000.39000.31000.35400.3540468,100
Aug 2, 20240.41000.41000.39000.39500.3950170,300
Aug 1, 20240.40000.41800.39700.40900.4090128,900
Jul 31, 20240.40500.41500.38600.40600.4060276,000
Jul 30, 20240.41300.41300.40000.40500.4050151,700
Jul 29, 20240.42000.44800.40100.40500.40502,192,200
Jul 26, 20240.42000.42600.40100.42000.4200136,000
Jul 25, 20240.40100.44000.40100.42600.4260108,200
Jul 24, 20240.41900.42000.41000.41100.411084,900
Jul 23, 20240.41800.45800.39500.42000.4200703,100
Jul 22, 20240.41700.42500.39600.40100.4010400,000
Jul 19, 20240.40300.43000.40100.43000.4300133,200
Jul 18, 20240.42500.42900.39000.41500.4150540,800
Jul 17, 20240.42000.42700.40800.42300.4230316,000
Jul 16, 20240.44500.44800.39000.42600.42604,950,200
Jul 15, 20240.44000.45800.44000.45400.454091,200
Jul 12, 20240.44700.45700.44000.44100.441064,700
Jul 11, 20240.42400.47000.42000.45700.4570186,700
Jul 10, 20240.40100.43000.40100.42700.427082,300
Jul 9, 20240.40100.42000.40100.41300.4130124,200
Jul 8, 20240.42900.42900.40000.41000.4100182,300
Jul 5, 20240.43700.43800.40000.41500.4150193,100
Jul 3, 20240.42500.44000.40000.42400.4240104,500
Jul 2, 20240.45900.46000.42100.43000.4300161,800
Jul 1, 20240.44400.48000.43300.43300.4330104,200
Jun 28, 20240.44000.48000.42500.45800.4580174,900
Jun 27, 20240.43500.45900.42100.44600.4460222,400
Jun 26, 20240.45100.47300.42100.43900.4390451,500
Jun 25, 20240.49000.51500.46000.48000.48002,183,200
Jun 24, 20240.41700.45000.40800.44500.4450340,800
Jun 21, 20240.42000.43000.40800.40800.4080362,400
Jun 20, 20240.42000.43000.39500.41500.4150417,000
Jun 18, 20240.41000.42900.39000.41000.4100263,500
Jun 17, 20240.42300.43900.40000.42000.4200501,700
Jun 14, 20240.43700.43700.38500.41600.4160571,400
Jun 13, 20240.45900.50000.43900.46400.46401,078,200
Jun 12, 20240.47000.58800.46100.53800.53803,270,800
Jun 11, 20240.46000.49200.46000.49000.4900143,700
Jun 10, 20240.48600.48600.46100.47000.4700134,000
Jun 7, 20240.47800.50000.46000.48200.4820300,000
Jun 6, 20240.47000.50000.46000.49900.4990458,100
Jun 5, 20240.50000.52500.45200.45800.4580604,800
Jun 4, 20240.51900.55000.48000.50700.5070461,300
Jun 3, 20240.65000.65000.46700.51900.5190605,400
May 31, 20240.61400.63500.58500.61400.614058,400
May 30, 20240.62600.64000.56100.58500.5850141,700
May 29, 20240.64000.68000.61500.61600.6160254,600
May 28, 20240.62000.65000.60000.61400.614033,600
May 24, 20240.61000.65500.59500.61000.610057,000
May 23, 20240.65000.68000.61000.61400.614077,200
May 22, 20240.65000.68000.65000.65000.650072,100
May 21, 20240.64900.72000.63900.65000.6500311,400
May 20, 20240.59900.62800.59000.62500.6250135,700
May 17, 20240.56200.58900.55000.58600.5860116,500
May 16, 20240.54800.57200.52500.54800.5480176,900
May 15, 20240.60900.61800.50100.51600.5160306,800
May 14, 20240.64900.64900.58000.58800.5880301,700
May 13, 20240.62800.63500.61000.61700.6170159,000
May 10, 20240.64500.68000.63000.63800.638073,600
May 9, 20240.66900.67000.63400.64100.641080,400
May 8, 20240.67600.69000.63000.64500.6450103,400
May 7, 20240.70500.70500.68200.68500.685092,700
May 6, 20240.70000.72000.68200.69200.6920141,300
May 3, 20240.71900.76600.68800.71300.7130393,000
May 2, 20240.67500.71000.66500.67700.6770129,900
May 1, 20240.64400.68000.63800.65700.6570143,400
Apr 30, 20240.70400.70400.64000.67600.6760120,800
Apr 29, 20240.65000.71000.65000.70400.7040161,000
Apr 26, 20240.64000.66000.63500.64000.640077,200
Apr 25, 20240.64000.65200.60200.64000.6400225,400
Apr 24, 20240.66100.69000.62000.63400.6340188,100
Apr 23, 20240.69100.71000.64000.68000.6800615,200
Apr 22, 20240.67100.68500.63300.65000.6500211,600
Apr 19, 20240.69600.70000.67000.67000.6700152,900
Apr 18, 20240.70000.72900.65200.69800.6980231,700
Apr 17, 20240.68000.73300.64000.69000.6900459,100

Related Tickers

BFRI Biofrontera Inc.
0.7955
-4.73%
 
SNOA Sonoma Pharmaceuticals, Inc.
2.2026
-6.67%
 
SXTC China SXT Pharmaceuticals, Inc.
2.1050
+110.94%
 
RDHL RedHill Biopharma Ltd.
2.3000
+11.11%
 
PRFX PainReform Ltd.
1.9900
0.00%
 
YCBD cbdMD, Inc.
0.2168
+0.56%
 
UPC Universe Pharmaceuticals INC
3.6600
0.00%
 
AKAN Akanda Corp.
1.1000
-7.56%
 
SBFM Sunshine Biopharma, Inc.
1.1801
-3.27%
 
CPHI China Pharma Holdings, Inc.
1.6706
+7.07%