Skip to main content
/
Petros Pharmaceuticals, Inc. (PTPI)
NASDAQ: PTPI · Real-Time Price · USD
0.0840
+0.0149 (21.56%)
At close: Apr 1, 2025, 4:00 PM
0.0762
-0.0078 (-9.29%)
After-hours: Apr 1, 2025, 4:52 PM EDT

Petros Pharmaceuticals Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxDec 2, 2020→Mar 31, 2025Max ▾Jan '21Apr '21Jul '21Oct '21Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Jan '21​Jan '21Jul '21​Jul '21Jan '22​Jan '22Jul '22​Jul '22Jan '23​Jan '23Jul '23​Jul '23Jan '24​Jan '24Jul '24​Jul '24Jan '25​Jan '25010.0020.0030.0040.000.0691

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20250.060.110.060.08-12.01%-
Mar 31, 20250.080.080.070.070.07-19.65%12,468,410
Mar 28, 20250.090.100.090.090.09-22.52%19,461,239
Mar 27, 20250.120.120.100.110.11-17.78%60,482,163
Mar 26, 20250.140.230.120.140.14133.56%1,587,730,856
Mar 25, 20250.060.060.050.060.06-18.59%18,505,173
Mar 24, 20250.070.070.060.070.07-2.74%4,896,012
Mar 21, 20250.070.070.070.070.07-3.95%3,389,041
Mar 20, 20250.080.080.070.080.085.85%15,170,395
Mar 19, 20250.060.070.060.070.07-1.64%8,699,190
Mar 18, 20250.080.080.070.070.07-6.29%5,846,391
Mar 17, 20250.080.080.080.080.08-7.70%9,455,693
Mar 14, 20250.080.090.080.080.08-0.59%5,273,583
Mar 13, 20250.090.090.080.080.08-7.62%9,019,187
Mar 12, 20250.100.100.090.090.09-10.34%9,051,795
Mar 11, 20250.100.110.090.100.109.04%32,890,161
Mar 10, 20250.100.110.090.090.09-9.53%9,826,745
Mar 7, 20250.090.110.090.100.1010.53%22,860,823
Mar 6, 20250.090.100.090.090.094.44%6,738,518
Mar 5, 20250.080.090.080.090.095.88%3,874,951
Mar 4, 20250.090.100.070.090.09-14.83%7,653,008
Mar 3, 20250.100.100.090.100.102.04%8,489,400
Feb 28, 20250.100.100.100.100.10-4.86%3,808,615
Feb 27, 20250.110.130.100.100.10-1.81%10,924,797
Feb 26, 20250.110.110.100.100.10-7.26%12,446,352
Feb 25, 20250.130.140.110.110.11-3.91%23,638,670
Feb 24, 20250.120.130.110.120.12-6.00%5,359,090
Feb 21, 20250.130.130.120.130.13-5.59%6,886,157
Feb 20, 20250.150.150.120.130.13-16.04%16,376,869
Feb 19, 20250.140.160.130.160.1615.70%14,738,346
Feb 18, 20250.160.160.120.140.14-53.48%33,255,914
Feb 14, 20250.270.650.260.290.2918.38%107,485,477
Feb 13, 20250.250.250.230.250.253.13%1,189,435
Feb 12, 20250.250.270.230.240.24-4.08%877,923
Feb 11, 20250.270.270.250.250.25-7.68%329,138
Feb 10, 20250.270.270.260.270.275.20%299,243
Feb 7, 20250.260.280.250.260.26-4.24%326,811
Feb 6, 20250.270.290.260.270.27-1.28%873,389
Feb 5, 20250.270.280.270.270.270.93%126,360
Feb 4, 20250.270.280.270.270.271.73%158,627
Feb 3, 20250.270.280.260.270.27-5.11%182,730
Jan 31, 20250.280.290.260.280.28-1.86%437,861
Jan 30, 20250.290.300.270.290.29-1.72%191,038
Jan 29, 20250.300.300.290.290.29-0.03%245,238
Jan 28, 20250.290.300.290.290.29-0.34%196,551
Jan 27, 20250.310.330.290.290.29-11.25%622,380
Jan 24, 20250.340.350.310.330.33-4.93%285,537
Jan 23, 20250.330.370.300.350.3511.51%1,002,268
Jan 22, 20250.330.330.300.310.31-3.31%176,352
Jan 21, 20250.330.330.300.320.326.63%212,796