Skip to main content
Petros Pharmaceuticals, Inc. (PTPI)
NASDAQ: PTPI · Real-Time Price · USD
0.0579
+0.0039 (7.22%)
At close: Apr 28, 2025, 4:00 PM
0.0635
+0.0056 (9.67%)
Pre-market: Apr 29, 2025, 7:00 AM EDT

Petros Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20250.050.100.050.060.067.22%265,132,241
Apr 25, 20250.050.050.050.050.055.47%2,615,815
Apr 24, 20250.050.050.050.050.053.43%3,759,449
Apr 23, 20250.050.050.050.050.05-7.99%6,235,865
Apr 22, 20250.050.060.040.050.0528.10%13,612,564
Apr 21, 20250.040.040.040.040.042.44%4,411,267
Apr 17, 20250.040.040.040.040.042.24%1,440,743
Apr 16, 20250.040.040.040.040.04-12.83%776,649
Apr 15, 20250.040.050.040.050.05-2,089,118
Apr 14, 20250.040.050.040.050.05-3.36%4,085,040
Apr 11, 20250.050.050.040.050.05-4,494,306
Apr 10, 20250.050.050.050.050.05-8.11%4,001,982
Apr 9, 20250.050.060.050.050.05-5.65%5,060,313
Apr 8, 20250.060.060.050.050.05-12.72%5,369,599
Apr 7, 20250.060.070.060.060.06-6.12%4,935,754
Apr 4, 20250.070.070.060.070.07-2.19%2,333,828
Apr 3, 20250.070.070.060.070.07-4.86%4,332,324
Apr 2, 20250.070.080.070.070.07-14.29%9,591,267
Apr 1, 20250.060.110.060.080.0821.56%68,278,511
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