Petros Pharmaceuticals, Inc. (PTPI)

NASDAQ: PTPI · Real-Time Price · USD

0.247

-0.004 (-1.51%)

At close: Nov 20, 2024, 4:00 PM

0.260

+0.013 (5.14%)

Pre-market: Nov 21, 2024, 7:08 AM EST

Petros Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.26	0.26	0.24	0.25	0.25	-1.51%	212,921
Nov 19, 2024	0.26	0.28	0.25	0.25	0.25	-4.34%	87,780
Nov 18, 2024	0.26	0.27	0.26	0.26	0.26	1.35%	52,285
Nov 15, 2024	0.27	0.28	0.22	0.26	0.26	-4.18%	260,936
Nov 14, 2024	0.28	0.29	0.26	0.27	0.27	-4.62%	286,336
Nov 13, 2024	0.29	0.29	0.28	0.28	0.28	-2.58%	190,054
Nov 12, 2024	0.30	0.30	0.28	0.29	0.29	-4.53%	140,258
Nov 11, 2024	0.32	0.33	0.30	0.30	0.30	-4.18%	341,120
Nov 8, 2024	0.32	0.32	0.30	0.32	0.32	0.32%	210,028
Nov 7, 2024	0.33	0.33	0.31	0.32	0.32	-2.73%	94,092
Nov 6, 2024	0.32	0.34	0.30	0.33	0.33	-2.69%	191,615
Nov 5, 2024	0.33	0.35	0.32	0.33	0.33	-0.53%	89,149
Nov 4, 2024	0.34	0.38	0.32	0.34	0.34	-0.89%	48,874
Nov 1, 2024	0.36	0.38	0.32	0.34	0.34	-8.19%	195,040
Oct 31, 2024	0.40	0.40	0.33	0.37	0.37	-2.63%	189,527
Oct 30, 2024	0.39	0.39	0.35	0.38	0.38	-0.05%	105,245
Oct 29, 2024	0.39	0.39	0.36	0.38	0.38	-4.66%	148,608
Oct 28, 2024	0.40	0.41	0.38	0.40	0.40	-2.18%	165,645
Oct 25, 2024	0.36	0.43	0.34	0.41	0.41	12.94%	430,471
Oct 24, 2024	0.33	0.38	0.33	0.36	0.36	7.83%	289,375
Oct 23, 2024	0.36	0.38	0.31	0.33	0.33	-8.05%	341,702
Oct 22, 2024	0.43	0.43	0.36	0.36	0.36	-12.77%	1,028,502
Oct 21, 2024	0.33	0.44	0.32	0.42	0.42	30.44%	1,798,822
Oct 18, 2024	0.31	0.34	0.31	0.32	0.32	-0.03%	89,637
Oct 17, 2024	0.34	0.35	0.30	0.32	0.32	-8.49%	188,027
Oct 16, 2024	0.31	0.36	0.30	0.35	0.35	14.76%	763,123
Oct 15, 2024	0.30	0.31	0.29	0.30	0.30	-0.11%	276,824
Oct 14, 2024	0.31	0.32	0.29	0.31	0.31	-3.13%	195,367
Oct 11, 2024	0.32	0.33	0.31	0.32	0.32	-5.94%	44,983
Oct 10, 2024	0.32	0.34	0.31	0.33	0.33	5.31%	95,428
Oct 9, 2024	0.33	0.33	0.31	0.32	0.32	-4.22%	87,815
Oct 8, 2024	0.34	0.35	0.33	0.33	0.33	-2.32%	73,007
Oct 7, 2024	0.36	0.36	0.34	0.34	0.34	-4.25%	66,504
Oct 4, 2024	0.35	0.36	0.35	0.36	0.36	1.37%	41,305
Oct 3, 2024	0.35	0.36	0.34	0.35	0.35	1.51%	25,684
Oct 2, 2024	0.35	0.37	0.34	0.35	0.35	-6.76%	31,223
Oct 1, 2024	0.36	0.38	0.34	0.37	0.37	3.64%	44,434
Sep 30, 2024	0.34	0.38	0.34	0.36	0.36	2.00%	91,060
Sep 27, 2024	0.33	0.38	0.33	0.35	0.35	4.23%	33,941
Sep 26, 2024	0.33	0.36	0.33	0.34	0.34	1.39%	44,453
Sep 25, 2024	0.34	0.37	0.33	0.33	0.33	-3.97%	140,921
Sep 24, 2024	0.35	0.37	0.34	0.34	0.34	-2.07%	74,508
Sep 23, 2024	0.36	0.38	0.34	0.35	0.35	0.20%	111,103
Sep 20, 2024	0.37	0.39	0.35	0.35	0.35	-6.32%	97,310
Sep 19, 2024	0.36	0.40	0.33	0.38	0.38	0.05%	180,169
Sep 18, 2024	0.39	0.40	0.37	0.38	0.38	-2.22%	66,398
Sep 17, 2024	0.38	0.39	0.36	0.38	0.38	1.32%	93,856
Sep 16, 2024	0.36	0.38	0.35	0.38	0.38	3.89%	39,704
Sep 13, 2024	0.37	0.38	0.36	0.36	0.36	-0.84%	87,005
Sep 12, 2024	0.34	0.37	0.34	0.37	0.37	5.24%	63,641
Sep 11, 2024	0.36	0.37	0.34	0.35	0.35	0.69%	137,412
Sep 10, 2024	0.33	0.35	0.33	0.35	0.35	1.40%	57,171
Sep 9, 2024	0.32	0.34	0.32	0.34	0.34	0.56%	49,910
Sep 6, 2024	0.34	0.34	0.31	0.34	0.34	3.00%	67,729
Sep 5, 2024	0.33	0.34	0.32	0.33	0.33	-1.46%	50,867
Sep 4, 2024	0.34	0.35	0.33	0.34	0.34	-0.48%	37,242
Sep 3, 2024	0.33	0.34	0.33	0.34	0.34	1.17%	22,507
Aug 30, 2024	0.33	0.34	0.31	0.33	0.33	-2.15%	59,510
Aug 29, 2024	0.35	0.35	0.33	0.34	0.34	-5.00%	68,831
Aug 28, 2024	0.37	0.37	0.35	0.36	0.36	-3.24%	82,886
Aug 27, 2024	0.36	0.40	0.35	0.37	0.37	-0.46%	145,182
Aug 26, 2024	0.36	0.39	0.34	0.37	0.37	7.71%	201,949
Aug 23, 2024	0.34	0.35	0.33	0.35	0.35	0.06%	101,108
Aug 22, 2024	0.34	0.36	0.33	0.34	0.34	-0.12%	37,814
Aug 21, 2024	0.38	0.38	0.28	0.35	0.35	-6.93%	240,310
Aug 20, 2024	0.36	0.40	0.35	0.37	0.37	4.04%	218,382
Aug 19, 2024	0.35	0.38	0.33	0.36	0.36	3.33%	102,132
Aug 16, 2024	0.34	0.35	0.34	0.35	0.35	2.13%	62,347
Aug 15, 2024	0.34	0.34	0.31	0.34	0.34	7.99%	113,710
Aug 14, 2024	0.32	0.32	0.31	0.31	0.31	-2.10%	50,009
Aug 13, 2024	0.33	0.33	0.30	0.32	0.32	0.57%	65,129
Aug 12, 2024	0.31	0.32	0.31	0.32	0.32	-0.06%	69,330
Aug 9, 2024	0.31	0.32	0.30	0.32	0.32	-1.85%	186,830
Aug 8, 2024	0.35	0.35	0.31	0.32	0.32	-6.05%	138,679
Aug 7, 2024	0.36	0.36	0.33	0.34	0.34	-3.65%	98,881
Aug 6, 2024	0.36	0.37	0.32	0.36	0.36	1.07%	80,179
Aug 5, 2024	0.39	0.39	0.31	0.35	0.35	-10.38%	468,085
Aug 2, 2024	0.41	0.41	0.39	0.40	0.40	-3.49%	170,319
Aug 1, 2024	0.40	0.42	0.40	0.41	0.41	0.81%	128,900
Jul 31, 2024	0.41	0.41	0.39	0.41	0.41	0.25%	276,202
Jul 30, 2024	0.41	0.41	0.40	0.41	0.41	-0.02%	151,650
Jul 29, 2024	0.42	0.45	0.40	0.41	0.41	-3.55%	2,192,237
Jul 26, 2024	0.42	0.43	0.40	0.42	0.42	-1.39%	136,047
Jul 25, 2024	0.40	0.44	0.40	0.43	0.43	3.60%	108,190
Jul 24, 2024	0.42	0.42	0.41	0.41	0.41	-2.10%	84,920
Jul 23, 2024	0.42	0.46	0.40	0.42	0.42	4.71%	703,098
Jul 22, 2024	0.42	0.43	0.40	0.40	0.40	-6.74%	399,982
Jul 19, 2024	0.40	0.43	0.40	0.43	0.43	3.61%	133,193
Jul 18, 2024	0.43	0.43	0.39	0.42	0.42	-1.80%	540,806
Jul 17, 2024	0.42	0.43	0.41	0.42	0.42	-0.73%	316,234
Jul 16, 2024	0.45	0.45	0.39	0.43	0.43	-6.23%	4,950,192
Jul 15, 2024	0.44	0.46	0.44	0.45	0.45	2.97%	91,245
Jul 12, 2024	0.45	0.46	0.44	0.44	0.44	-3.53%	64,671
Jul 11, 2024	0.42	0.47	0.42	0.46	0.46	7.04%	186,738
Jul 10, 2024	0.40	0.43	0.40	0.43	0.43	3.44%	82,474
Jul 9, 2024	0.40	0.42	0.40	0.41	0.41	0.81%	124,885
Jul 8, 2024	0.43	0.43	0.40	0.41	0.41	-1.33%	182,277
Jul 5, 2024	0.44	0.44	0.40	0.42	0.42	-2.15%	193,105
Jul 3, 2024	0.43	0.44	0.40	0.42	0.42	-1.35%	104,539
Jul 2, 2024	0.46	0.46	0.42	0.43	0.43	-0.72%	161,814