Petros Pharmaceuticals Inc (PTPI) Historical Stock Data

2.60 ↓0.06 (-2.26%)

As of Market Close on January 31st, 2023.

Historical Data

In the past 30 trading days, PTPI is up 1.74% a day on average. There have been 14 days where Petros Pharmaceuticals Inc closed green and 16 days where PTPI closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-31	2.62	2.60	↓$0.02 (-0.57%)	2.60	2.65	2.70K
2023-01-30	2.67	2.66	↓$0.01 (-0.34%)	2.55	2.67	3.24K
2023-01-27	2.73	2.63	↓$0.10 (-3.49%)	2.62	2.77	7.78K
2023-01-26	2.70	2.69	↓$0.01 (-0.37%)	2.65	2.88	7.92K
2023-01-25	2.80	2.70	↓$0.10 (-3.57%)	2.68	2.92	9.89K
2023-01-24	2.52	2.89	↑$0.37 (14.62%)	2.52	2.89	42.53K
2023-01-23	2.66	2.59	↓$0.07 (-2.63%)	2.57	2.66	2.70K
2023-01-20	2.51	2.65	↑$0.14 (5.57%)	2.51	2.71	6.48K
2023-01-19	2.52	2.62	↑$0.09 (3.71%)	2.51	2.70	4.73K
2023-01-18	2.86	2.50	↓$0.36 (-12.59%)	2.50	3.00	34.98K
2023-01-17	3.05	2.98	↓$0.07 (-2.29%)	2.86	3.05	11.43K
2023-01-13	2.92	3.05	↑$0.13 (4.36%)	2.74	3.06	26.39K
2023-01-12	2.82	2.90	↑$0.08 (2.83%)	2.82	2.90	3.47K
2023-01-11	2.91	2.71	↓$0.20 (-6.79%)	2.71	2.91	10.28K
2023-01-10	2.82	2.94	↑$0.12 (4.19%)	2.82	2.94	6.69K
2023-01-09	2.83	2.81	↓$0.02 (-0.79%)	2.81	2.90	6.45K
2023-01-06	2.83	2.93	↑$0.10 (3.53%)	2.83	2.95	5.75K
2023-01-05	3.02	2.96	↓$0.06 (-1.99%)	2.86	3.13	30.90K
2023-01-04	3.24	2.90	↓$0.34 (-10.49%)	2.80	3.24	46.46K
2023-01-03	2.36	3.19	↑$0.83 (35.17%)	2.28	3.19	259.59K
2022-12-30	2.50	2.33	↓$0.17 (-6.80%)	2.25	2.50	25.52K
2022-12-29	2.11	2.42	↑$0.31 (14.45%)	2.10	2.56	34.25K
2022-12-28	1.98	2.07	↑$0.09 (4.55%)	1.91	2.11	40.60K
2022-12-27	2.05	2.03	↓$0.02 (-0.82%)	1.91	2.23	25K
2022-12-23	2.15	2.08	↓$0.07 (-3.26%)	2.02	2.16	9.11K
2022-12-22	2.12	2.20	↑$0.07 (3.54%)	2.10	2.29	14.85K
2022-12-21	2.11	2.24	↑$0.13 (6.16%)	2.06	2.29	15.49K
2022-12-20	1.93	2.06	↑$0.13 (6.74%)	1.93	2.16	27.44K
2022-12-19	2.12	2.02	↓$0.10 (-4.72%)	1.97	2.15	21.70K
2022-12-16	2.12	2.21	↑$0.09 (4.25%)	1.98	2.22	43.75K