Petros Pharmaceuticals Inc (PTPI) Historical Stock Data
0.69 ↓0.02 (-2.99%)
As of May 6, 2024, 3:23pm EST.
Historical Data
In the past 30 trading days, PTPI is down -1.92% a day on average. There have been 8 days where Petros Pharmaceuticals Inc closed green and 22 days where PTPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 0.70 | 0.69 | ↓$0.01 (-1.14%) | 0.68 | 0.72 | 141.25K |
| 2024-05-03 | 0.72 | 0.71 | ↓$0.01 (-0.78%) | 0.69 | 0.77 | 393.03K |
| 2024-05-02 | 0.68 | 0.68 | ↑$0.00 (0.30%) | 0.67 | 0.71 | 126.37K |
| 2024-05-01 | 0.64 | 0.66 | ↑$0.01 (2.02%) | 0.64 | 0.68 | 143.59K |
| 2024-04-30 | 0.70 | 0.68 | ↓$0.03 (-3.92%) | 0.64 | 0.70 | 120.79K |
| 2024-04-29 | 0.65 | 0.70 | ↑$0.05 (8.32%) | 0.65 | 0.71 | 161.02K |
| 2024-04-26 | 0.64 | 0.64 | ↓$0.00 (-0.02%) | 0.64 | 0.66 | 77.21K |
| 2024-04-25 | 0.64 | 0.64 | ↓$0.00 (-0.02%) | 0.60 | 0.65 | 225.25K |
| 2024-04-24 | 0.66 | 0.63 | ↓$0.03 (-4.07%) | 0.62 | 0.69 | 187.61K |
| 2024-04-23 | 0.69 | 0.68 | ↓$0.01 (-1.58%) | 0.64 | 0.71 | 615.20K |
| 2024-04-22 | 0.67 | 0.65 | ↓$0.02 (-3.10%) | 0.63 | 0.69 | 203.66K |
| 2024-04-19 | 0.70 | 0.67 | ↓$0.03 (-3.72%) | 0.67 | 0.70 | 161.63K |
| 2024-04-18 | 0.70 | 0.70 | ↓$0.00 (-0.30%) | 0.65 | 0.73 | 231.60K |
| 2024-04-17 | 0.68 | 0.69 | ↑$0.01 (1.47%) | 0.64 | 0.73 | 458.94K |
| 2024-04-16 | 0.86 | 0.71 | ↓$0.16 (-18.04%) | 0.66 | 0.90 | 1.98M |
| 2024-04-15 | 0.82 | 0.78 | ↓$0.04 (-4.28%) | 0.74 | 0.82 | 544.29K |
| 2024-04-12 | 0.90 | 0.83 | ↓$0.07 (-7.34%) | 0.83 | 0.91 | 347.43K |
| 2024-04-11 | 0.88 | 0.91 | ↑$0.04 (4.00%) | 0.84 | 0.94 | 356.40K |
| 2024-04-10 | 0.91 | 0.89 | ↓$0.02 (-2.24%) | 0.81 | 0.91 | 377.08K |
| 2024-04-09 | 0.93 | 0.91 | ↓$0.02 (-2.01%) | 0.89 | 0.94 | 208.68K |
| 2024-04-08 | 0.92 | 0.93 | ↑$0.01 (1.23%) | 0.88 | 0.95 | 395.30K |
| 2024-04-05 | 0.95 | 0.93 | ↓$0.02 (-2.50%) | 0.92 | 0.95 | 246.86K |
| 2024-04-04 | 0.96 | 0.95 | ↓$0.01 (-0.52%) | 0.91 | 1.00 | 427.25K |
| 2024-04-03 | 1.01 | 0.93 | ↓$0.08 (-7.92%) | 0.90 | 1.03 | 1.32M |
| 2024-04-02 | 1.21 | 1.07 | ↓$0.14 (-11.57%) | 1.01 | 1.22 | 2.02M |
| 2024-04-01 | 1.43 | 1.40 | ↓$0.03 (-2.10%) | 1.39 | 1.48 | 377.32K |
| 2024-03-28 | 1.47 | 1.48 | ↑$0.01 (0.68%) | 1.42 | 1.52 | 372.62K |
| 2024-03-27 | 1.48 | 1.45 | ↓$0.03 (-2.03%) | 1.39 | 1.52 | 758.67K |
| 2024-03-26 | 1.58 | 1.55 | ↓$0.03 (-1.90%) | 1.48 | 1.58 | 743.36K |
| 2024-03-25 | 1.49 | 1.57 | ↑$0.08 (5.37%) | 1.46 | 1.59 | 593.20K |
Create an account or log in to view more rows.
$PTPI hello
please hold.
$PTPI finally a pullback
$PTPI HOLDING STRONG FOR ALL OF YOU
$PTPI has just been halted from trading due to volatility.
$PTPI Like if you’re a bull
$PTPI Who’s still buying calls?
$PTPI not yet time to short
$PTPI looks good
$PTPI I’m selling y’all have fun bag holding
$PTPI has just been halted from trading due to volatility.