Petros Pharmaceuticals Inc (PTPI) Historical Stock Data
0.42 ↓0.01 (-1.39%)
As of July 26, 2024, 3:10pm EST.
Historical Data
In the past 30 trading days, PTPI is up 0.08% a day on average. There have been 13 days where Petros Pharmaceuticals Inc closed green and 17 days where PTPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 0.42 | 0.42 | ↑$0.00 (0.00%) | 0.40 | 0.43 | 135.55K |
| 2024-07-25 | 0.40 | 0.43 | ↑$0.02 (6.21%) | 0.40 | 0.44 | 108.19K |
| 2024-07-24 | 0.42 | 0.41 | ↓$0.01 (-1.77%) | 0.41 | 0.42 | 84.32K |
| 2024-07-23 | 0.42 | 0.42 | ↑$0.00 (0.45%) | 0.40 | 0.46 | 703.10K |
| 2024-07-22 | 0.42 | 0.40 | ↓$0.02 (-3.86%) | 0.40 | 0.43 | 399.38K |
| 2024-07-19 | 0.40 | 0.43 | ↑$0.03 (6.83%) | 0.40 | 0.43 | 133.19K |
| 2024-07-18 | 0.43 | 0.42 | ↓$0.01 (-2.35%) | 0.39 | 0.43 | 540.80K |
| 2024-07-17 | 0.42 | 0.42 | ↑$0.00 (0.62%) | 0.41 | 0.43 | 316.21K |
| 2024-07-16 | 0.45 | 0.43 | ↓$0.02 (-4.34%) | 0.39 | 0.45 | 4.94M |
| 2024-07-15 | 0.44 | 0.45 | ↑$0.01 (3.11%) | 0.44 | 0.46 | 90.97K |
| 2024-07-12 | 0.45 | 0.44 | ↓$0.01 (-1.36%) | 0.44 | 0.46 | 64.67K |
| 2024-07-11 | 0.42 | 0.46 | ↑$0.03 (7.93%) | 0.42 | 0.47 | 186.74K |
| 2024-07-10 | 0.40 | 0.43 | ↑$0.03 (6.59%) | 0.40 | 0.43 | 82.47K |
| 2024-07-09 | 0.40 | 0.41 | ↑$0.01 (2.94%) | 0.40 | 0.42 | 124.17K |
| 2024-07-08 | 0.43 | 0.41 | ↓$0.02 (-4.55%) | 0.40 | 0.43 | 182.28K |
| 2024-07-05 | 0.44 | 0.42 | ↓$0.02 (-5.10%) | 0.40 | 0.44 | 193.11K |
| 2024-07-03 | 0.43 | 0.42 | ↓$0.00 (-0.24%) | 0.40 | 0.44 | 104.54K |
| 2024-07-02 | 0.46 | 0.43 | ↓$0.03 (-6.34%) | 0.42 | 0.46 | 160.27K |
| 2024-07-01 | 0.44 | 0.43 | ↓$0.01 (-2.43%) | 0.43 | 0.48 | 103.20K |
| 2024-06-28 | 0.44 | 0.46 | ↑$0.02 (3.98%) | 0.43 | 0.48 | 174.23K |
| 2024-06-27 | 0.44 | 0.45 | ↑$0.01 (2.41%) | 0.42 | 0.46 | 220.14K |
| 2024-06-26 | 0.45 | 0.44 | ↓$0.01 (-2.77%) | 0.42 | 0.47 | 449.65K |
| 2024-06-25 | 0.49 | 0.48 | ↓$0.01 (-2.04%) | 0.46 | 0.51 | 2.17M |
| 2024-06-24 | 0.42 | 0.45 | ↑$0.03 (6.71%) | 0.41 | 0.45 | 340.82K |
| 2024-06-21 | 0.42 | 0.41 | ↓$0.01 (-2.88%) | 0.41 | 0.43 | 362.43K |
| 2024-06-20 | 0.42 | 0.42 | ↓$0.00 (-1.03%) | 0.40 | 0.43 | 415.87K |
| 2024-06-18 | 0.41 | 0.41 | ↓$0.00 (-0.12%) | 0.39 | 0.43 | 263.54K |
| 2024-06-17 | 0.42 | 0.42 | ↓$0.00 (-0.64%) | 0.40 | 0.44 | 501.44K |
| 2024-06-14 | 0.44 | 0.42 | ↓$0.02 (-4.81%) | 0.39 | 0.44 | 571.02K |
| 2024-06-13 | 0.46 | 0.46 | ↑$0.01 (1.13%) | 0.44 | 0.50 | 1.08M |
Create an account or log in to view more rows.
$PTPI Don't hold!!! Buy it
$PTPI every dip gets bought up.
$PTPI now I buy
$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