Petros Pharmaceuticals, Inc. (PTPI)

Petros Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.13	0.13	0.12	0.13	0.13	-5.59%	6,886,157
Feb 20, 2025	0.15	0.15	0.12	0.13	0.13	-16.04%	16,376,869
Feb 19, 2025	0.14	0.16	0.13	0.16	0.16	15.70%	14,738,346
Feb 18, 2025	0.16	0.16	0.12	0.14	0.14	-53.48%	33,255,914
Feb 14, 2025	0.27	0.65	0.26	0.29	0.29	18.38%	107,485,477
Feb 13, 2025	0.25	0.25	0.23	0.25	0.25	3.13%	1,189,435
Feb 12, 2025	0.25	0.27	0.23	0.24	0.24	-4.08%	877,923
Feb 11, 2025	0.27	0.27	0.25	0.25	0.25	-7.68%	329,138
Feb 10, 2025	0.27	0.27	0.26	0.27	0.27	5.20%	299,243
Feb 7, 2025	0.26	0.28	0.25	0.26	0.26	-4.24%	326,811
Feb 6, 2025	0.27	0.29	0.26	0.27	0.27	-1.28%	873,389
Feb 5, 2025	0.27	0.28	0.27	0.27	0.27	0.93%	126,360
Feb 4, 2025	0.27	0.28	0.27	0.27	0.27	1.73%	158,627
Feb 3, 2025	0.27	0.28	0.26	0.27	0.27	-5.11%	182,730
Jan 31, 2025	0.28	0.29	0.26	0.28	0.28	-1.86%	437,861
Jan 30, 2025	0.29	0.30	0.27	0.29	0.29	-1.72%	191,038
Jan 29, 2025	0.30	0.30	0.29	0.29	0.29	-0.03%	245,238
Jan 28, 2025	0.29	0.30	0.29	0.29	0.29	-0.34%	196,551
Jan 27, 2025	0.31	0.33	0.29	0.29	0.29	-11.25%	622,380
Jan 24, 2025	0.34	0.35	0.31	0.33	0.33	-4.93%	285,537
Jan 23, 2025	0.33	0.37	0.30	0.35	0.35	11.51%	1,002,268
Jan 22, 2025	0.33	0.33	0.30	0.31	0.31	-3.31%	176,352
Jan 21, 2025	0.33	0.33	0.30	0.32	0.32	6.63%	212,796
Jan 17, 2025	0.31	0.32	0.30	0.30	0.30	0.03%	204,108
Jan 16, 2025	0.31	0.32	0.29	0.30	0.30	-	356,218
Jan 15, 2025	0.33	0.33	0.29	0.30	0.30	-3.38%	289,484
Jan 14, 2025	0.35	0.36	0.28	0.31	0.31	-10.00%	807,762
Jan 13, 2025	0.37	0.37	0.31	0.35	0.35	-8.27%	698,419
Jan 10, 2025	0.36	0.38	0.35	0.38	0.38	3.32%	605,539
Jan 8, 2025	0.39	0.40	0.32	0.36	0.36	-11.24%	1,562,706
Jan 7, 2025	0.46	0.65	0.41	0.41	0.41	1.01%	15,541,264
Jan 6, 2025	0.39	0.43	0.37	0.41	0.41	2.65%	1,001,008
Jan 3, 2025	0.45	0.45	0.37	0.40	0.40	-15.40%	541,740
Jan 2, 2025	0.40	0.48	0.36	0.47	0.47	18.68%	1,522,351
Dec 31, 2024	0.37	0.45	0.37	0.39	0.39	7.04%	1,293,205
Dec 30, 2024	0.34	0.40	0.34	0.37	0.37	4.87%	1,353,752
Dec 27, 2024	0.31	0.38	0.30	0.35	0.35	12.90%	1,322,626
Dec 26, 2024	0.28	0.32	0.28	0.31	0.31	7.88%	810,655
Dec 24, 2024	0.27	0.30	0.27	0.29	0.29	1.23%	225,595
Dec 23, 2024	0.29	0.29	0.27	0.28	0.28	-3.33%	483,657
Dec 20, 2024	0.31	0.32	0.25	0.29	0.29	-5.67%	1,155,347
Dec 19, 2024	0.38	0.38	0.30	0.31	0.31	-11.11%	3,269,867
Dec 18, 2024	0.33	0.38	0.28	0.35	0.35	-29.78%	7,645,685
Dec 17, 2024	0.31	0.59	0.28	0.50	0.50	87.27%	63,490,832
Dec 16, 2024	0.30	0.30	0.26	0.27	0.27	-19.04%	1,504,889
Dec 13, 2024	0.34	0.35	0.32	0.33	0.33	-5.83%	8,770,132
Dec 12, 2024	0.35	0.38	0.34	0.35	0.35	-0.85%	143,304
Dec 11, 2024	0.37	0.37	0.35	0.35	0.35	-1.62%	88,452
Dec 10, 2024	0.36	0.37	0.34	0.36	0.36	-0.55%	130,525
Dec 9, 2024	0.34	0.37	0.34	0.36	0.36	7.76%	189,933
Dec 6, 2024	0.34	0.35	0.33	0.34	0.34	0.15%	167,562
Dec 5, 2024	0.33	0.35	0.31	0.33	0.33	-0.92%	347,044
Dec 4, 2024	0.29	0.35	0.28	0.34	0.34	18.46%	635,423
Dec 3, 2024	0.26	0.29	0.26	0.29	0.29	5.20%	239,092
Dec 2, 2024	0.27	0.28	0.27	0.27	0.27	-1.13%	187,166
Nov 29, 2024	0.27	0.28	0.27	0.27	0.27	1.29%	59,317
Nov 27, 2024	0.29	0.29	0.27	0.27	0.27	1.05%	81,599
Nov 26, 2024	0.29	0.29	0.27	0.27	0.27	-7.69%	150,064
Nov 25, 2024	0.27	0.29	0.25	0.29	0.29	7.45%	348,738
Nov 22, 2024	0.26	0.28	0.25	0.27	0.27	5.02%	402,766
Nov 21, 2024	0.27	0.27	0.23	0.26	0.26	3.92%	315,266
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.