Pelthos Therapeutics Inc. (PTHS)
NYSEAMERICAN: PTHS · Real-Time Price · USD
21.99
-0.01 (-0.05%)
Jul 25, 2025, 4:00 PM - Market closed

Pelthos Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202521.9921.9920.7021.9921.99-0.05%10,154
Jul 24, 202521.8222.2020.4322.0022.000.59%6,769
Jul 23, 202520.5522.6520.0721.8721.876.68%15,545
Jul 22, 202519.0121.3019.0120.5020.503.33%14,210
Jul 21, 202520.3220.6519.1019.8419.84-2.27%15,809
Jul 18, 202521.7722.0018.9920.3020.30-8.27%35,246
Jul 17, 202521.1322.7019.9022.1322.139.69%30,692
Jul 16, 202520.3121.0019.0720.1820.18-4.52%33,666
Jul 15, 202520.6821.9920.4021.1321.13-0.94%13,339
Jul 14, 202517.5123.0017.5121.3321.3316.43%60,662
Jul 11, 202525.1026.3017.1918.3218.32-30.82%176,924
Jul 10, 202517.0030.2416.2026.4826.4860.78%756,758
Jul 9, 202519.3020.9716.0916.4716.47-17.15%66,421
Jul 8, 202523.3724.3917.5019.8819.88-23.39%203,636
Jul 7, 202517.8054.2916.5525.9525.9560.33%1,799,826
Jul 3, 202516.0017.8013.8816.1916.19-1.91%13,513
Jul 2, 202514.8517.5313.7616.5016.5022.22%27,871
Jul 1, 202514.0014.8012.3013.5013.507.14%19,484
Jun 30, 202514.0015.3012.5012.6012.60-6.67%30,364
Jun 27, 202511.4018.8011.2113.5013.5015.38%175,990
Jun 26, 202511.6011.9311.3011.7011.70-0.85%3,298
Jun 25, 202511.8012.2511.3011.8011.800.43%1,004
Jun 24, 202511.9512.3011.7011.7511.750.43%2,057
Jun 23, 202511.8012.2011.2011.7011.701.74%2,441
Jun 20, 202511.8011.8211.4911.5011.50-4.17%1,981
Jun 18, 202512.0012.6711.6012.0012.00-3.81%2,237
Jun 17, 202512.6913.0011.7012.4812.482.25%2,662
Jun 16, 202512.3012.8011.6012.2012.20-0.53%1,614
Jun 13, 202513.4013.6011.9012.2712.27-8.47%5,995
Jun 12, 202513.6013.7013.0913.4013.40-0.74%2,958
Jun 11, 202512.7013.8012.5113.5013.504.57%11,280
Jun 10, 202511.8013.9011.5012.9112.916.69%16,398
Jun 9, 202511.6513.1011.4012.1012.106.17%18,310
Jun 6, 202510.8011.5010.6911.4011.406.02%5,419
Jun 5, 202511.0011.0010.6010.7510.75-0.46%2,959
Jun 4, 202510.6011.0010.4310.8010.803.85%2,577
Jun 3, 202510.5010.7010.0010.4010.401.96%3,631
Jun 2, 20259.0010.409.0010.2010.2010.22%4,238
May 30, 202510.6010.609.109.259.25-2.59%3,473
May 29, 20259.509.659.389.509.50-1.55%1,636
May 28, 20259.709.959.219.659.65-0.52%1,628
May 27, 202510.2010.509.709.709.70-2,729
May 23, 20259.3110.089.109.709.701.35%1,630
May 22, 202510.1010.109.319.579.57-3.32%1,221
May 21, 202510.3010.309.669.909.90-3.88%1,927
May 20, 202510.5010.559.7010.3010.30-1.90%1,811
May 19, 20259.6011.209.6010.5010.505.00%5,282
May 16, 202510.1010.509.6710.0010.004.17%3,585
May 15, 202510.0010.199.209.609.60-9.43%18,996
May 14, 20259.2011.009.1010.6010.60-0.93%72,947