Petros Pharmaceuticals Inc (PTPI) Historical Stock Data

0.29 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PTPI is up 1.73% 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
2024-12-24	0.27	0.29	↑$0.02 (8.21%)	0.27	0.29	122.34K
2024-12-23	0.29	0.28	↓$0.00 (-0.18%)	0.27	0.29	472.60K
2024-12-20	0.31	0.29	↓$0.01 (-3.48%)	0.25	0.32	1.14M
2024-12-19	0.38	0.31	↓$0.07 (-17.39%)	0.30	0.38	3.27M
2024-12-18	0.33	0.35	↑$0.02 (7.08%)	0.28	0.38	7.61M
2024-12-17	0.31	0.50	↑$0.19 (61.29%)	0.28	0.59	63.34M
2024-12-16	0.30	0.27	↓$0.03 (-10.10%)	0.26	0.30	1.50M
2024-12-13	0.34	0.33	↓$0.01 (-3.00%)	0.32	0.35	8.60M
2024-12-12	0.35	0.35	↓$0.00 (-0.85%)	0.34	0.38	133.28K
2024-12-11	0.37	0.35	↓$0.01 (-3.86%)	0.35	0.37	88.45K
2024-12-10	0.36	0.36	↑$0.00 (0.31%)	0.34	0.37	130.53K
2024-12-09	0.34	0.36	↑$0.02 (5.25%)	0.34	0.37	189.93K
2024-12-06	0.34	0.34	↓$0.00 (-1.18%)	0.33	0.35	167.56K
2024-12-05	0.33	0.33	↑$0.01 (2.14%)	0.31	0.35	347.04K
2024-12-04	0.29	0.34	↑$0.05 (18.46%)	0.28	0.35	632.76K
2024-12-03	0.26	0.29	↑$0.02 (7.67%)	0.26	0.29	239.09K
2024-12-02	0.27	0.27	↑$0.00 (0.30%)	0.27	0.28	187.17K
2024-11-29	0.27	0.27	↑$0.00 (1.63%)	0.27	0.28	59.32K
2024-11-27	0.29	0.27	↓$0.01 (-5.09%)	0.27	0.29	80.90K
2024-11-26	0.29	0.27	↓$0.02 (-6.89%)	0.27	0.29	148.88K
2024-11-25	0.27	0.29	↑$0.02 (8.33%)	0.25	0.29	348.04K
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