Petros Pharmaceuticals Inc (PTPI) Historical Stock Data

1.65 ↑0.07 (4.11%)
As of February 27, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, PTPI is up 0.42% a day on average. There have been 14 days where Petros Pharmaceuticals Inc closed green and 16 days where PTPI closed red.

DateOpenCloseChangeLowHighVolume
2024-02-261.641.58↓$0.06 (-3.66%)1.491.670.98M
2024-02-231.661.65↓$0.01 (-0.60%)1.581.69678.78K
2024-02-221.601.66↑$0.06 (3.75%)1.571.700.96M
2024-02-211.531.59↑$0.06 (3.92%)1.521.68830.52K
2024-02-201.551.56↑$0.01 (0.65%)1.521.58427.08K
2024-02-161.561.50↓$0.06 (-3.85%)1.431.58496.30K
2024-02-151.461.54↑$0.08 (5.48%)1.401.59737.44K
2024-02-141.541.60↑$0.06 (3.90%)1.322.274.75M
2024-02-131.411.54↑$0.13 (9.22%)1.311.613.08M
2024-02-121.211.40↑$0.19 (15.70%)1.201.431.63M
2024-02-091.181.17↓$0.01 (-0.85%)1.121.20157.14K
2024-02-081.101.18↑$0.08 (7.27%)1.091.20230.55K
2024-02-071.121.13↑$0.01 (0.89%)1.111.17151.55K
2024-02-061.161.14↓$0.02 (-1.72%)1.091.16238.03K
2024-02-051.101.12↑$0.02 (1.82%)1.051.14177.41K
2024-02-021.161.12↓$0.04 (-3.45%)1.111.23303.22K
2024-02-011.211.21↑$0.00 (0.00%)1.111.25463.40K
2024-01-311.231.21↓$0.02 (-1.63%)1.161.30634.44K
2024-01-301.501.23↓$0.27 (-18.00%)1.111.699.30M
2024-01-291.121.39↑$0.27 (23.66%)1.041.502.68M
2024-01-261.141.10↓$0.04 (-3.51%)1.081.1560.80K
2024-01-251.181.14↓$0.04 (-3.39%)1.071.24115.53K
2024-01-241.221.15↓$0.07 (-5.74%)1.151.28119.48K
2024-01-231.281.25↓$0.03 (-2.03%)1.151.29120.94K
2024-01-221.231.29↑$0.06 (4.88%)1.121.33265.61K
2024-01-191.071.21↑$0.14 (13.08%)1.071.27311.67K
2024-01-181.151.12↓$0.03 (-2.62%)1.041.15412.83K
2024-01-171.481.19↓$0.29 (-19.59%)1.081.5612.71M
2024-01-161.321.22↓$0.10 (-7.58%)1.221.3281.29K
2024-01-121.361.32↓$0.05 (-3.31%)1.271.3637.01K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.