Petros Pharmaceuticals, Inc. (PTPI)
OTCMKTS · Delayed Price · Currency is USD
0.0324
+0.0022 (7.32%)
At close: Aug 1, 2025
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.28% | 686,942 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.82% | 862,821 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.84% | 138,373 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.99% | 323,602 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.90% | 483,085 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.68% | 361,189 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.01% | 1,396,635 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.67% | 120,717 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.43% | 146,845 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.78% | 349,331 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 273,354 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.05% | 462,871 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.73% | 343,771 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.55% | 258,549 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.51% | 312,098 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.73% | 663,479 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.64% | 120,575 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 743,170 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.66% | 763,008 |
| Jul 7, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -8.88% | 593,505 |
| Jul 3, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.29% | 245,089 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 6.42% | 491,731 |
| Jul 1, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.39% | 266,638 |
| Jun 30, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.37% | 265,202 |
| Jun 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.99% | 605,999 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.05% | 349,548 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 328,165 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.33% | 624,658 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.36% | 997,598 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.81% | 274,634 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 478,145 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 303,359 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -12.90% | 1,303,956 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.01% | 342,831 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.33% | 431,374 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.09% | 835,783 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.52% | 1,303,970 |
| Jun 9, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -4.79% | 861,039 |
| Jun 6, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 4.70% | 601,722 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.59% | 680,619 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.48% | 550,916 |
| Jun 3, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -8.41% | 929,816 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -4.17% | 604,346 |
| May 30, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 4.05% | 673,055 |
| May 29, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.71% | 1,182,036 |
| May 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.46% | 1,383,605 |
| May 27, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -13.59% | 1,833,939 |
| May 23, 2025 | 0.05 | 0.06 | 0.03 | 0.04 | 0.04 | -17.72% | 2,829,713 |
| May 22, 2025 | 0.02 | 0.06 | 0.02 | 0.05 | 0.05 | -28.61% | 10,283,908 |
| May 21, 2025 | 0.06 | 0.09 | 0.06 | 0.07 | 0.07 | -46.45% | 266,556,737 |