Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petros Pharmaceuticals, Inc. - Common Stock (NQ:PTPI)

0.1309 -0.0022 (-1.65%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2025 0.1500 0.1500 0.1320 0.1331 9,000,910 -0.03(-16.81%)
May 15, 2025 0.1698 0.1950 0.1424 0.1600 98,594,880 +0.02(+14.29%)
May 14, 2025 0.1300 0.1698 0.1212 0.1400 34,528,320 +0.01(+10.41%)
May 13, 2025 0.1164 0.1396 0.1152 0.1268 7,212,078 +0.01(+6.11%)
May 12, 2025 0.1265 0.1280 0.1120 0.1195 6,368,204 -0.00(-0.50%)
May 09, 2025 0.1371 0.2100 0.1010 0.1201 56,937,908 -0.01(-4.23%)
May 08, 2025 0.1436 0.1485 0.1174 0.1254 6,755,256 -0.02(-15.16%)
May 07, 2025 0.1866 0.1867 0.1375 0.1478 8,608,950 -0.05(-24.97%)
May 06, 2025 0.2199 0.2300 0.1840 0.1970 9,325,505 -0.01(-6.64%)
May 05, 2025 0.2377 0.2377 0.1980 0.2110 6,861,028 -0.04(-15.26%)
May 02, 2025 0.2800 0.3000 0.2364 0.2490 18,645,342 -0.02(-7.78%)
May 01, 2025 0.3300 0.3300 0.2313 0.2700 19,034,524 -0.03(-10.00%)
Apr 30, 2025 0.4025 0.4225 0.2625 0.3000 26,277,484 -0.03(-7.69%)
Apr 29, 2025 1.000 1.000 0.3125 0.3250 18,027,846 -1.12(-77.55%)
Apr 28, 2025 1.312 2.615 1.175 1.448 10,542,124 +0.10(+7.22%)
Apr 25, 2025 1.240 1.363 1.240 1.350 104,632 +0.07(+5.47%)
Apr 24, 2025 1.250 1.355 1.153 1.280 149,442 +0.04(+3.43%)
Apr 23, 2025 1.300 1.325 1.215 1.238 248,021 -0.11(-7.99%)
Apr 22, 2025 1.125 1.375 1.052 1.345 541,152 +0.29(+28.10%)
Apr 21, 2025 1.012 1.060 0.9100 1.050 174,771 +0.03(+2.44%)
Apr 17, 2025 1.015 1.075 1.005 1.025 57,629 +0.02(+2.24%)
Apr 16, 2025 1.000 1.097 1.000 1.002 29,384 -0.15(-12.83%)
Apr 15, 2025 1.000 1.150 1.000 1.150 82,722 +0.00(+0.00%)
Apr 14, 2025 1.002 1.150 1.002 1.150 163,004 -0.04(-3.36%)
Apr 11, 2025 1.150 1.215 1.058 1.190 179,772 +0.00(+0.00%)
Apr 10, 2025 1.250 1.270 1.140 1.190 156,550 -0.10(-8.11%)
Apr 09, 2025 1.275 1.425 1.137 1.295 199,948 -0.08(-5.65%)
Apr 08, 2025 1.465 1.550 1.200 1.373 210,392 -0.20(-12.72%)
Apr 07, 2025 1.550 1.650 1.387 1.573 196,551 -0.06(-3.68%)
Apr 04, 2025 1.750 1.772 1.600 1.633 93,353 -0.08(-4.67%)
Apr 03, 2025 1.775 1.785 1.600 1.712 171,873 -0.09(-4.86%)
Apr 02, 2025 1.708 1.960 1.675 1.800 380,165 -0.30(-14.29%)
Apr 01, 2025 1.550 2.735 1.475 2.100 2,726,956 +0.37(+21.56%)
Mar 31, 2025 2.000 2.000 1.643 1.728 497,274 -0.42(-19.65%)
Mar 28, 2025 2.250 2.410 2.150 2.150 778,449 -0.62(-22.52%)
Mar 27, 2025 2.875 3.120 2.567 2.775 2,380,864 -0.60(-17.78%)
Mar 26, 2025 3.500 5.750 3.075 3.375 63,374,996 +1.93(+133.56%)
Mar 25, 2025 1.400 1.525 1.355 1.445 729,763 -0.33(-18.59%)
Mar 24, 2025 1.770 1.817 1.617 1.775 195,156 -0.05(-2.74%)
Mar 21, 2025 1.850 1.870 1.715 1.825 135,561 -0.07(-3.95%)
Mar 20, 2025 1.900 1.995 1.775 1.900 592,922 +0.10(+5.85%)
Mar 19, 2025 1.560 1.815 1.530 1.795 347,722 -0.03(-1.64%)
Mar 18, 2025 1.875 1.905 1.700 1.825 226,382 -0.12(-6.29%)
Mar 17, 2025 2.050 2.120 1.890 1.948 364,729 -0.16(-7.70%)
Mar 14, 2025 2.100 2.188 2.027 2.110 210,943 -0.01(-0.59%)
Mar 13, 2025 2.225 2.255 2.027 2.123 359,016 -0.17(-7.62%)
Mar 12, 2025 2.500 2.485 2.140 2.297 359,600 -0.27(-10.34%)
Mar 11, 2025 2.422 2.862 2.325 2.562 1,310,039 +0.21(+8.70%)
Mar 10, 2025 2.578 2.623 2.300 2.357 452,281 -0.24(-9.24%)
Mar 07, 2025 2.225 2.840 2.225 2.598 914,433 +0.25(+10.53%)
Mar 06, 2025 2.125 2.375 2.125 2.350 265,938 +0.10(+4.44%)
Mar 05, 2025 2.000 2.272 1.958 2.250 153,347 +0.12(+5.88%)
Mar 04, 2025 2.337 2.397 1.827 2.125 304,666 -0.37(-14.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.