Petros Pharmaceuticals Inc (PTPI) Historical Stock Data
0.27 ↑0.01 (5.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTPI is down -0.02% a day on average. There have been 11 days where Petros Pharmaceuticals Inc closed green and 19 days where PTPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 0.26 | 0.27 | ↑$0.01 (5.02%) | 0.25 | 0.28 | 402.74K |
| 2024-11-21 | 0.27 | 0.26 | ↓$0.01 (-3.02%) | 0.23 | 0.27 | 312.35K |
| 2024-11-20 | 0.26 | 0.25 | ↓$0.01 (-3.02%) | 0.24 | 0.26 | 212.92K |
| 2024-11-19 | 0.26 | 0.25 | ↓$0.01 (-3.46%) | 0.25 | 0.28 | 87.78K |
| 2024-11-18 | 0.26 | 0.26 | ↑$0.00 (0.92%) | 0.26 | 0.27 | 51.84K |
| 2024-11-15 | 0.27 | 0.26 | ↓$0.01 (-4.18%) | 0.22 | 0.28 | 260.94K |
| 2024-11-14 | 0.28 | 0.27 | ↓$0.01 (-3.46%) | 0.26 | 0.29 | 285.29K |
| 2024-11-13 | 0.29 | 0.28 | ↓$0.01 (-2.58%) | 0.28 | 0.29 | 190.05K |
| 2024-11-12 | 0.30 | 0.29 | ↓$0.01 (-3.03%) | 0.28 | 0.30 | 140.25K |
| 2024-11-11 | 0.32 | 0.30 | ↓$0.01 (-4.18%) | 0.30 | 0.33 | 300.82K |
| 2024-11-08 | 0.32 | 0.32 | ↑$0.00 (0.32%) | 0.30 | 0.32 | 206.85K |
| 2024-11-07 | 0.33 | 0.32 | ↓$0.01 (-2.73%) | 0.31 | 0.33 | 94.09K |
| 2024-11-06 | 0.32 | 0.33 | ↑$0.01 (1.81%) | 0.30 | 0.34 | 191.62K |
| 2024-11-05 | 0.33 | 0.33 | ↑$0.00 (1.48%) | 0.32 | 0.35 | 89.15K |
| 2024-11-04 | 0.34 | 0.34 | ↓$0.00 (-0.88%) | 0.32 | 0.38 | 48.87K |
| 2024-11-01 | 0.36 | 0.34 | ↓$0.02 (-6.44%) | 0.32 | 0.38 | 194.39K |
| 2024-10-31 | 0.40 | 0.37 | ↓$0.03 (-7.27%) | 0.33 | 0.40 | 189.53K |
| 2024-10-30 | 0.39 | 0.38 | ↓$0.01 (-2.56%) | 0.35 | 0.39 | 105.06K |
| 2024-10-29 | 0.39 | 0.38 | ↓$0.01 (-1.71%) | 0.36 | 0.39 | 148.59K |
| 2024-10-28 | 0.40 | 0.40 | ↓$0.00 (-0.32%) | 0.38 | 0.41 | 165.62K |
| 2024-10-25 | 0.36 | 0.41 | ↑$0.05 (13.88%) | 0.34 | 0.43 | 429.97K |
| 2024-10-24 | 0.33 | 0.36 | ↑$0.03 (9.39%) | 0.33 | 0.38 | 288.91K |
| 2024-10-23 | 0.36 | 0.33 | ↓$0.03 (-7.00%) | 0.31 | 0.38 | 341.70K |
| 2024-10-22 | 0.43 | 0.36 | ↓$0.07 (-15.33%) | 0.36 | 0.43 | 1.03M |
| 2024-10-21 | 0.33 | 0.42 | ↑$0.09 (28.43%) | 0.32 | 0.44 | 1.79M |
| 2024-10-18 | 0.31 | 0.32 | ↑$0.01 (1.72%) | 0.31 | 0.34 | 87.64K |
| 2024-10-17 | 0.34 | 0.32 | ↓$0.02 (-6.68%) | 0.30 | 0.35 | 187.73K |
| 2024-10-16 | 0.31 | 0.35 | ↑$0.04 (14.31%) | 0.30 | 0.36 | 741.26K |
| 2024-10-15 | 0.30 | 0.30 | ↑$0.00 (1.60%) | 0.29 | 0.31 | 274.40K |
| 2024-10-14 | 0.31 | 0.31 | ↓$0.00 (-1.55%) | 0.29 | 0.32 | 195.37K |
Create an account or log in to view more rows.
$PTPI Guys when can we expect that 30% drop?
$PTPI whats the news????
$PTPI buy
$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.