Petros Pharmaceuticals, Inc. (PTPI)
OTCMKTS
· Delayed Price · Currency is USD
0.0349
+0.0001 (0.40%)
At close: Jul 3, 2025
Petros Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -6.13% | 46,450,075 |
| May 19, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -0.75% | 7,507,765 |
| May 16, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -16.81% | 9,000,907 |
| May 15, 2025 | 0.17 | 0.20 | 0.14 | 0.16 | 0.16 | 14.29% | 98,790,668 |
| May 14, 2025 | 0.13 | 0.17 | 0.12 | 0.14 | 0.14 | 10.41% | 34,656,824 |
| May 13, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 6.11% | 7,248,720 |
| May 12, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -0.50% | 6,376,340 |
| May 9, 2025 | 0.14 | 0.21 | 0.10 | 0.12 | 0.12 | -4.23% | 56,937,892 |
| May 8, 2025 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -15.16% | 6,807,361 |
| May 7, 2025 | 0.19 | 0.19 | 0.14 | 0.15 | 0.15 | -24.97% | 8,672,463 |
| May 6, 2025 | 0.22 | 0.23 | 0.18 | 0.20 | 0.20 | -6.64% | 9,503,739 |
| May 5, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -15.26% | 6,918,917 |
| May 2, 2025 | 0.28 | 0.30 | 0.24 | 0.25 | 0.25 | -7.78% | 18,645,331 |
| May 1, 2025 | 0.33 | 0.33 | 0.23 | 0.27 | 0.27 | -10.00% | 19,141,021 |
| Apr 30, 2025 | 0.40 | 0.42 | 0.26 | 0.30 | 0.30 | -7.69% | 26,427,566 |
| Apr 29, 2025 | 1.00 | 1.00 | 0.31 | 0.33 | 0.33 | -77.56% | 18,886,108 |
| Apr 28, 2025 | 1.31 | 2.62 | 1.18 | 1.45 | 1.45 | 7.26% | 10,605,289 |
| Apr 25, 2025 | 1.24 | 1.36 | 1.24 | 1.35 | 1.35 | 5.47% | 104,632 |
| Apr 24, 2025 | 1.25 | 1.36 | 1.15 | 1.28 | 1.28 | 3.39% | 150,377 |
| Apr 23, 2025 | 1.30 | 1.33 | 1.22 | 1.24 | 1.24 | -7.96% | 249,434 |