Petros Pharmaceuticals, Inc. (PTPI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.6400 | 0.6600 | 0.6355 | 0.6399 | 0.6399 | 66,569 |
| 25 Apr 2024 | 0.6400 | 0.6520 | 0.6020 | 0.6400 | 0.6400 | 225,400 |
| 24 Apr 2024 | 0.6610 | 0.6900 | 0.6200 | 0.6340 | 0.6340 | 188,100 |
| 23 Apr 2024 | 0.6910 | 0.7100 | 0.6400 | 0.6800 | 0.6800 | 615,200 |
| 22 Apr 2024 | 0.6710 | 0.6850 | 0.6330 | 0.6500 | 0.6500 | 211,600 |
| 19 Apr 2024 | 0.6960 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 152,900 |
| 18 Apr 2024 | 0.7000 | 0.7290 | 0.6520 | 0.6980 | 0.6980 | 231,700 |
| 17 Apr 2024 | 0.6800 | 0.7330 | 0.6400 | 0.6900 | 0.6900 | 459,100 |
| 16 Apr 2024 | 0.8600 | 0.9000 | 0.6600 | 0.7050 | 0.7050 | 1,985,000 |
| 15 Apr 2024 | 0.8180 | 0.8180 | 0.7390 | 0.7830 | 0.7830 | 544,700 |
| 12 Apr 2024 | 0.9000 | 0.9150 | 0.8260 | 0.8340 | 0.8340 | 346,000 |
| 11 Apr 2024 | 0.8750 | 0.9400 | 0.8420 | 0.9100 | 0.9100 | 357,800 |
| 10 Apr 2024 | 0.9060 | 0.9060 | 0.8130 | 0.8860 | 0.8860 | 378,100 |
| 09 Apr 2024 | 0.9300 | 0.9380 | 0.8900 | 0.9110 | 0.9110 | 209,200 |
| 08 Apr 2024 | 0.9200 | 0.9520 | 0.8800 | 0.9310 | 0.9310 | 395,400 |
| 05 Apr 2024 | 0.9490 | 0.9540 | 0.9200 | 0.9250 | 0.9250 | 245,000 |
| 04 Apr 2024 | 0.9590 | 0.9990 | 0.9110 | 0.9540 | 0.9540 | 433,900 |
| 03 Apr 2024 | 1.0100 | 1.0300 | 0.9000 | 0.9300 | 0.9300 | 1,323,500 |
| 02 Apr 2024 | 1.2100 | 1.2200 | 1.0100 | 1.0700 | 1.0700 | 2,033,300 |
| 01 Apr 2024 | 1.4300 | 1.4800 | 1.3900 | 1.4000 | 1.4000 | 378,200 |
| 28 Mar 2024 | 1.4700 | 1.5200 | 1.4200 | 1.4800 | 1.4800 | 378,800 |
| 27 Mar 2024 | 1.4800 | 1.5200 | 1.3900 | 1.4500 | 1.4500 | 763,800 |
| 26 Mar 2024 | 1.5800 | 1.5800 | 1.4800 | 1.5500 | 1.5500 | 750,200 |
| 25 Mar 2024 | 1.4900 | 1.5900 | 1.4600 | 1.5700 | 1.5700 | 601,600 |
| 22 Mar 2024 | 1.5500 | 1.5600 | 1.4400 | 1.5000 | 1.5000 | 632,800 |
| 21 Mar 2024 | 1.4100 | 1.5400 | 1.3600 | 1.5000 | 1.5000 | 783,500 |
| 20 Mar 2024 | 1.3900 | 1.4300 | 1.3400 | 1.4100 | 1.4100 | 969,600 |
| 19 Mar 2024 | 1.5100 | 1.6700 | 1.4100 | 1.4500 | 1.4500 | 5,190,700 |
| 18 Mar 2024 | 1.5600 | 1.6000 | 1.4500 | 1.4700 | 1.4700 | 337,000 |
| 15 Mar 2024 | 1.4000 | 1.5800 | 1.4000 | 1.5200 | 1.5200 | 814,200 |
| 14 Mar 2024 | 1.4000 | 1.4100 | 1.3000 | 1.3800 | 1.3800 | 558,200 |
| 13 Mar 2024 | 1.4700 | 1.5000 | 1.4150 | 1.4350 | 1.4350 | 463,200 |
| 12 Mar 2024 | 1.5600 | 1.5600 | 1.4700 | 1.4900 | 1.4900 | 779,700 |
| 11 Mar 2024 | 1.6400 | 1.6500 | 1.5600 | 1.5600 | 1.5600 | 529,200 |
| 08 Mar 2024 | 1.5200 | 1.6500 | 1.5200 | 1.6300 | 1.6300 | 762,800 |
| 07 Mar 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 362,800 |
| 06 Mar 2024 | 1.5600 | 1.6300 | 1.4710 | 1.6000 | 1.6000 | 793,100 |
| 05 Mar 2024 | 1.5800 | 1.6100 | 1.4600 | 1.5100 | 1.5100 | 973,600 |
| 04 Mar 2024 | 1.6100 | 1.6600 | 1.5600 | 1.6300 | 1.6300 | 576,300 |
| 01 Mar 2024 | 1.7500 | 1.7500 | 1.6200 | 1.6700 | 1.6700 | 663,500 |
| 29 Feb 2024 | 1.7000 | 1.7500 | 1.6400 | 1.7200 | 1.7200 | 855,500 |
| 28 Feb 2024 | 1.7400 | 1.7560 | 1.6000 | 1.6800 | 1.6800 | 1,697,000 |
| 27 Feb 2024 | 1.6300 | 1.7000 | 1.5800 | 1.6600 | 1.6600 | 1,136,400 |
| 26 Feb 2024 | 1.6400 | 1.6700 | 1.4910 | 1.5800 | 1.5800 | 985,700 |
| 23 Feb 2024 | 1.6600 | 1.6900 | 1.5800 | 1.6500 | 1.6500 | 694,500 |
| 22 Feb 2024 | 1.6000 | 1.6950 | 1.5680 | 1.6600 | 1.6600 | 972,800 |
| 21 Feb 2024 | 1.5300 | 1.6800 | 1.5200 | 1.5900 | 1.5900 | 831,000 |
| 20 Feb 2024 | 1.5500 | 1.5800 | 1.5200 | 1.5600 | 1.5600 | 428,000 |
| 16 Feb 2024 | 1.5600 | 1.5800 | 1.4300 | 1.5000 | 1.5000 | 484,300 |
| 15 Feb 2024 | 1.4600 | 1.5900 | 1.4000 | 1.5400 | 1.5400 | 740,700 |
| 14 Feb 2024 | 1.5400 | 2.2700 | 1.3200 | 1.6000 | 1.6000 | 4,761,600 |
| 13 Feb 2024 | 1.4100 | 1.6100 | 1.3100 | 1.5400 | 1.5400 | 3,087,100 |
| 12 Feb 2024 | 1.2100 | 1.4300 | 1.2000 | 1.4000 | 1.4000 | 1,654,200 |
| 09 Feb 2024 | 1.1800 | 1.2000 | 1.1220 | 1.1700 | 1.1700 | 157,100 |
| 08 Feb 2024 | 1.1000 | 1.2000 | 1.0900 | 1.1800 | 1.1800 | 230,600 |
| 07 Feb 2024 | 1.1200 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 151,600 |
| 06 Feb 2024 | 1.1600 | 1.1600 | 1.0900 | 1.1400 | 1.1400 | 238,000 |
| 05 Feb 2024 | 1.1000 | 1.1400 | 1.0510 | 1.1200 | 1.1200 | 177,400 |
| 02 Feb 2024 | 1.1600 | 1.2300 | 1.1100 | 1.1200 | 1.1200 | 294,800 |
| 01 Feb 2024 | 1.2100 | 1.2500 | 1.1100 | 1.2100 | 1.2100 | 463,500 |
| 31 Jan 2024 | 1.2300 | 1.3000 | 1.1600 | 1.2100 | 1.2100 | 635,400 |
| 30 Jan 2024 | 1.5000 | 1.6900 | 1.1100 | 1.2300 | 1.2300 | 9,303,300 |
| 29 Jan 2024 | 1.1200 | 1.5000 | 1.0450 | 1.3850 | 1.3850 | 2,698,300 |
| 26 Jan 2024 | 1.1400 | 1.1520 | 1.0800 | 1.1000 | 1.1000 | 62,400 |
| 25 Jan 2024 | 1.1800 | 1.2400 | 1.0700 | 1.1400 | 1.1400 | 119,100 |
| 24 Jan 2024 | 1.2200 | 1.2800 | 1.1500 | 1.1500 | 1.1500 | 121,200 |
| 23 Jan 2024 | 1.2760 | 1.2900 | 1.1500 | 1.2500 | 1.2500 | 122,800 |
| 22 Jan 2024 | 1.2300 | 1.3300 | 1.1200 | 1.2900 | 1.2900 | 313,200 |
| 19 Jan 2024 | 1.0700 | 1.2700 | 1.0700 | 1.2100 | 1.2100 | 311,700 |
| 18 Jan 2024 | 1.1500 | 1.1500 | 1.0400 | 1.1200 | 1.1200 | 417,400 |
| 17 Jan 2024 | 1.4800 | 1.5600 | 1.0800 | 1.1900 | 1.1900 | 12,725,100 |
| 16 Jan 2024 | 1.3200 | 1.3200 | 1.2200 | 1.2200 | 1.2200 | 92,500 |
| 12 Jan 2024 | 1.3600 | 1.3600 | 1.2720 | 1.3150 | 1.3150 | 37,800 |
| 11 Jan 2024 | 1.4000 | 1.4000 | 1.3100 | 1.3300 | 1.3300 | 59,400 |
| 10 Jan 2024 | 1.3300 | 1.4100 | 1.3100 | 1.3700 | 1.3700 | 74,600 |
| 09 Jan 2024 | 1.4400 | 1.4400 | 1.3200 | 1.3300 | 1.3300 | 55,700 |
| 08 Jan 2024 | 1.3600 | 1.4700 | 1.2500 | 1.4400 | 1.4400 | 191,400 |
| 05 Jan 2024 | 1.3800 | 1.4300 | 1.3200 | 1.3600 | 1.3600 | 79,800 |
| 04 Jan 2024 | 1.5000 | 1.5000 | 1.3500 | 1.4210 | 1.4210 | 32,400 |
| 03 Jan 2024 | 1.4200 | 1.4780 | 1.3800 | 1.4300 | 1.4300 | 41,300 |
| 02 Jan 2024 | 1.4500 | 1.5000 | 1.3200 | 1.4200 | 1.4200 | 121,200 |
| 29 Dec 2023 | 1.5200 | 1.5400 | 1.2200 | 1.4100 | 1.4100 | 250,500 |
| 28 Dec 2023 | 1.5500 | 1.6490 | 1.4900 | 1.5400 | 1.5400 | 324,800 |
| 27 Dec 2023 | 1.4600 | 1.6380 | 1.4100 | 1.6100 | 1.6100 | 817,800 |
| 26 Dec 2023 | 1.5000 | 1.5650 | 1.4480 | 1.4800 | 1.4800 | 104,800 |
| 22 Dec 2023 | 1.4600 | 1.6000 | 1.4000 | 1.5400 | 1.5400 | 349,900 |
| 21 Dec 2023 | 1.3600 | 1.5000 | 1.3600 | 1.4100 | 1.4100 | 211,700 |
| 20 Dec 2023 | 1.2900 | 1.5500 | 1.2600 | 1.3600 | 1.3600 | 451,800 |
| 19 Dec 2023 | 1.2600 | 1.3400 | 1.2500 | 1.2800 | 1.2800 | 71,000 |
| 18 Dec 2023 | 1.3400 | 1.3600 | 1.2500 | 1.2900 | 1.2900 | 62,500 |
| 15 Dec 2023 | 1.3400 | 1.3900 | 1.3000 | 1.3900 | 1.3900 | 56,200 |
| 14 Dec 2023 | 1.3200 | 1.4600 | 1.3200 | 1.3800 | 1.3800 | 221,700 |
| 13 Dec 2023 | 1.2200 | 1.4300 | 1.2000 | 1.3700 | 1.3700 | 474,500 |
| 12 Dec 2023 | 1.3500 | 1.7790 | 1.1600 | 1.2450 | 1.2450 | 4,635,700 |
| 11 Dec 2023 | 1.3400 | 1.4300 | 1.1000 | 1.1600 | 1.1600 | 148,800 |
| 08 Dec 2023 | 1.4100 | 1.4600 | 1.3000 | 1.3800 | 1.3800 | 128,700 |
| 07 Dec 2023 | 1.3750 | 1.4090 | 1.3000 | 1.3100 | 1.3100 | 57,800 |
| 06 Dec 2023 | 1.3400 | 1.4100 | 1.2500 | 1.3400 | 1.3400 | 196,300 |
| 05 Dec 2023 | 1.5600 | 1.6300 | 1.2700 | 1.3600 | 1.3600 | 731,300 |
| 04 Dec 2023 | 1.4300 | 1.4300 | 1.2500 | 1.3700 | 1.3700 | 167,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.