Petros Pharmaceuticals, Inc. (PTPI)

NASDAQ: PTPI · Real-Time Price · USD

0.294

-0.018 (-5.67%)

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

0.260

-0.034 (-11.68%)

After-hours: Dec 20, 2024, 7:59 PM EST

Petros Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.31	0.32	0.25	0.29	0.29	-5.67%	1,133,394
Dec 19, 2024	0.38	0.38	0.30	0.31	0.31	-11.11%	3,269,900
Dec 18, 2024	0.33	0.38	0.28	0.35	0.35	-29.78%	7,645,700
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%	1,504,900
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%	239,100
Dec 2, 2024	0.27	0.28	0.27	0.27	0.27	-1.28%	187,200
Nov 29, 2024	0.27	0.28	0.27	0.27	0.27	1.44%	59,317
Nov 27, 2024	0.29	0.29	0.27	0.27	0.27	1.05%	81,600
Nov 26, 2024	0.29	0.29	0.27	0.27	0.27	-7.69%	150,100
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%	402,800
Nov 21, 2024	0.27	0.27	0.23	0.26	0.26	3.92%	315,300
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%	87,800
Nov 18, 2024	0.26	0.27	0.26	0.26	0.26	1.35%	52,300
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%	140,300
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%	94,100
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	-0.88%	48,900
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%	430,500
Oct 24, 2024	0.33	0.38	0.33	0.36	0.36	7.83%	289,400
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	-0.13%	276,824
Oct 14, 2024	0.31	0.32	0.29	0.31	0.31	-3.11%	195,400
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%	180,200
Sep 18, 2024	0.39	0.40	0.37	0.38	0.38	-2.22%	66,400
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	3.90%	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%	57,200
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%	50,900
Sep 4, 2024	0.34	0.35	0.33	0.34	0.34	-0.48%	40,400
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%	145,200
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%	218,400
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	-6.06%	138,700
Aug 7, 2024	0.36	0.36	0.33	0.34	0.34	-3.63%	98,900
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%	468,100
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