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 |
Create an account or log in to view more rows.
$PTPI more calls coming in
$PTPI I bought the dip
$PTPI Beautiful!! 😀
$PTPI Good morning traders
$PTPI YALL READY????????
$PTPI has just been halted from trading due to volatility.
$PTPI has just been halted from trading.
$PTPI Was last two days consolidation??
$PTPI hot trash
$PTPI 50% chance this will go up or down. I am a professional guys.