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

Petros Pharmaceuticals Inc (NQ: PTPI )

0.6135 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 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 08, 2023 3.810 4.340 3.810 4.020 289,132 +0.22(+5.79%)
May 05, 2023 3.850 3.900 3.750 3.800 236,437 -0.01(-0.26%)
May 04, 2023 3.850 4.060 3.650 3.810 206,705 -0.16(-4.03%)
May 03, 2023 3.970 4.120 3.710 3.970 245,248 -0.05(-1.24%)
May 02, 2023 4.490 4.490 3.970 4.020 162,438 -0.30(-6.94%)
May 01, 2023 4.140 4.550 4.020 4.320 177,564 +0.02(+0.47%)
Apr 28, 2023 4.790 4.790 4.070 4.300 241,662 -0.37(-7.92%)
Apr 27, 2023 4.200 4.970 4.200 4.670 468,259 +0.14(+3.09%)
Apr 26, 2023 4.550 5.200 3.850 4.530 1,206,137 +0.25(+5.84%)
Apr 25, 2023 4.350 6.350 4.020 4.280 17,285,920 +0.44(+11.46%)
Apr 24, 2023 5.340 5.740 3.770 3.840 826,466 -1.47(-27.68%)
Apr 21, 2023 6.300 7.140 5.110 5.310 2,063,512 -1.04(-16.38%)
Apr 20, 2023 7.930 9.540 6.060 6.350 14,568,851 -0.20(-3.05%)
Apr 19, 2023 4.900 7.250 4.810 6.550 13,934,178 +1.05(+19.09%)
Apr 18, 2023 5.630 6.200 4.120 5.500 26,969,002 +1.64(+42.49%)
Apr 17, 2023 4.340 5.090 3.600 3.860 5,614,535 -0.73(-15.90%)
Apr 14, 2023 1.820 8.520 1.410 4.590 77,207,128 +3.58(+354.46%)
Apr 13, 2023 0.9300 1.010 0.9305 1.010 13,445 +0.03(+3.09%)
Apr 12, 2023 1.020 1.020 0.9700 0.9797 11,824 -0.06(-5.80%)
Apr 11, 2023 1.040 1.040 0.9801 1.040 14,505 +0.08(+8.05%)
Apr 10, 2023 0.9300 1.040 0.9300 0.9625 14,165 -0.03(-2.78%)
Apr 06, 2023 0.9513 1.050 0.9508 0.9900 23,381 +0.01(+1.02%)
Apr 05, 2023 1.000 1.040 0.9800 0.9800 20,105 -0.04(-3.92%)
Apr 04, 2023 1.220 1.400 0.9172 1.020 148,658 -0.28(-21.54%)
Apr 03, 2023 1.430 1.490 1.300 1.300 10,775 -0.09(-6.81%)
Mar 31, 2023 1.370 1.420 1.355 1.395 3,532 +0.02(+1.82%)
Mar 30, 2023 1.350 1.410 1.350 1.370 12,956 -0.03(-2.14%)
Mar 29, 2023 1.470 1.496 1.400 1.400 9,987 -0.06(-3.78%)
Mar 28, 2023 1.459 1.500 1.380 1.455 6,101 +0.01(+0.34%)
Mar 27, 2023 1.500 1.500 1.350 1.450 1,513 +0.05(+3.57%)
Mar 24, 2023 1.720 1.720 1.360 1.400 3,572 -0.14(-8.88%)
Mar 23, 2023 1.550 1.594 1.460 1.536 5,172 +0.08(+5.24%)
Mar 22, 2023 1.410 1.490 1.400 1.460 2,516 -0.03(-2.01%)
Mar 21, 2023 1.450 1.500 1.420 1.490 7,556 -0.04(-2.61%)
Mar 20, 2023 1.460 1.580 1.432 1.530 4,650 -0.02(-1.29%)
Mar 17, 2023 1.510 1.591 1.500 1.550 14,684 +0.20(+14.69%)
Mar 16, 2023 1.470 1.470 1.351 1.351 559 -0.13(-8.68%)
Mar 15, 2023 1.450 1.490 1.440 1.480 6,034 -0.05(-3.05%)
Mar 14, 2023 1.581 1.581 1.321 1.526 33,506 -0.09(-5.77%)
Mar 13, 2023 1.600 1.688 1.600 1.620 4,052 -0.06(-3.57%)
Mar 10, 2023 1.660 1.870 1.657 1.680 1,863 -0.21(-11.11%)
Mar 09, 2023 1.801 1.890 1.800 1.890 4,811 +0.09(+5.00%)
Mar 08, 2023 1.850 1.854 1.683 1.800 5,568 -0.09(-4.76%)
Mar 07, 2023 2.000 2.000 1.850 1.890 12,170 -0.17(-8.25%)
Mar 06, 2023 2.200 2.500 1.710 2.060 47,905 +0.22(+11.96%)
Mar 03, 2023 1.840 1.850 1.770 1.840 7,240 +0.02(+1.10%)
Mar 02, 2023 2.010 2.010 1.810 1.820 19,948 -0.18(-9.00%)
Mar 01, 2023 2.180 2.180 2.000 2.000 2,855 -0.10(-4.76%)
Feb 28, 2023 2.100 2.100 2.050 2.100 1,924 +0.05(+2.44%)
Feb 27, 2023 2.130 2.134 2.050 2.050 3,873 -0.12(-5.53%)
Feb 24, 2023 2.110 2.170 2.010 2.170 26,748 -0.05(-2.25%)
Feb 23, 2023 2.330 2.416 2.210 2.220 14,297 -0.06(-2.63%)
Feb 22, 2023 2.536 2.536 2.280 2.280 4,057 -0.15(-6.18%)
Feb 21, 2023 2.470 2.530 2.410 2.430 7,132 -0.09(-3.57%)
Feb 17, 2023 2.560 2.560 2.481 2.520 3,839 -0.16(-5.97%)
Feb 16, 2023 2.510 2.680 2.400 2.680 12,252 +0.15(+5.72%)
Feb 15, 2023 2.528 2.600 2.440 2.535 29,455 -0.17(-6.11%)
Feb 14, 2023 2.600 2.856 2.550 2.700 11,044 +0.10(+3.85%)
Feb 13, 2023 2.680 2.680 2.571 2.600 4,062 -0.10(-3.70%)
Feb 10, 2023 2.750 2.840 2.668 2.700 6,754 -0.16(-5.59%)
Feb 09, 2023 2.750 2.860 2.700 2.860 7,756 +0.00(+0.00%)
Feb 08, 2023 2.800 2.950 2.710 2.860 12,887 -0.04(-1.38%)
Feb 07, 2023 2.770 2.900 2.770 2.900 19,780 +0.10(+3.57%)
Feb 06, 2023 2.650 2.900 2.624 2.800 22,116 +0.14(+5.26%)
Feb 03, 2023 2.680 2.945 2.600 2.660 30,014 -0.04(-1.48%)
Feb 02, 2023 2.600 2.810 2.500 2.700 38,940 +0.15(+5.88%)
Feb 01, 2023 2.510 2.630 2.450 2.550 9,624 -0.05(-1.92%)
Jan 31, 2023 2.620 2.650 2.600 2.600 2,962 -0.06(-2.26%)
Jan 30, 2023 2.669 2.669 2.550 2.660 3,256 +0.03(+1.14%)
Jan 27, 2023 2.725 2.771 2.620 2.630 7,784 -0.06(-2.23%)
Jan 26, 2023 2.700 2.880 2.650 2.690 8,120 -0.01(-0.37%)
Jan 25, 2023 2.800 2.865 2.680 2.700 9,920 -0.19(-6.57%)
Jan 24, 2023 2.520 2.890 2.520 2.890 42,560 +0.30(+11.58%)
Jan 23, 2023 2.660 2.660 2.566 2.590 3,194 -0.06(-2.26%)
Jan 20, 2023 2.510 2.710 2.510 2.650 6,524 +0.03(+1.32%)
Jan 19, 2023 2.522 2.700 2.510 2.615 4,877 +0.12(+4.62%)
Jan 18, 2023 2.860 3.000 2.500 2.500 35,199 -0.48(-16.11%)
Jan 17, 2023 3.050 3.050 2.860 2.980 11,559 -0.07(-2.30%)
Jan 13, 2023 2.920 3.060 2.740 3.050 27,113 +0.15(+5.18%)
Jan 12, 2023 2.820 2.900 2.820 2.900 3,630 +0.19(+7.01%)
Jan 11, 2023 2.907 2.907 2.710 2.710 10,291 -0.23(-7.67%)
Jan 10, 2023 2.817 2.940 2.817 2.935 6,911 +0.13(+4.53%)
Jan 09, 2023 2.830 2.890 2.808 2.808 6,496 -0.12(-4.17%)
Jan 06, 2023 2.830 2.947 2.830 2.930 5,751 -0.03(-1.01%)
Jan 05, 2023 3.020 3.130 2.860 2.960 30,902 +0.06(+2.07%)
Jan 04, 2023 3.240 3.240 2.800 2.900 46,457 -0.29(-9.09%)
Jan 03, 2023 2.360 3.200 2.284 3.190 260,049 +0.86(+36.91%)
Dec 30, 2022 2.500 2.500 2.250 2.330 25,564 -0.08(-3.52%)
Dec 29, 2022 2.110 2.560 2.110 2.415 34,281 +0.35(+16.67%)
Dec 28, 2022 1.980 2.110 1.911 2.070 40,628 +0.04(+1.81%)
Dec 27, 2022 2.050 2.230 1.910 2.033 25,097 -0.05(-2.25%)
Dec 23, 2022 2.150 2.150 2.019 2.080 9,117 -0.11(-5.24%)
Dec 22, 2022 2.120 2.290 2.100 2.195 14,870 -0.05(-2.01%)
Dec 21, 2022 2.110 2.290 2.060 2.240 15,708 +0.18(+8.74%)
Dec 20, 2022 1.930 2.160 1.930 2.060 27,440 +0.04(+1.98%)
Dec 19, 2022 2.120 2.150 1.970 2.020 21,902 -0.19(-8.60%)
Dec 16, 2022 2.120 2.250 1.920 2.210 43,780 +0.09(+4.25%)
Dec 15, 2022 2.230 2.255 2.060 2.120 29,654 -0.02(-0.93%)
Dec 14, 2022 2.190 2.460 2.024 2.140 31,763 -0.07(-3.16%)
Dec 13, 2022 2.330 2.370 2.150 2.210 31,864 -0.09(-3.77%)
Dec 12, 2022 2.400 2.490 2.250 2.296 33,723 -0.03(-1.44%)
Dec 09, 2022 2.600 2.620 2.330 2.330 18,095 -0.27(-10.38%)
Dec 08, 2022 2.680 2.750 2.530 2.600 25,862 -0.32(-10.96%)
Dec 07, 2022 3.150 3.150 2.900 2.920 17,853 -0.28(-8.75%)
Dec 06, 2022 3.670 3.670 3.200 3.200 5,959 -0.45(-12.33%)
Dec 05, 2022 4.100 4.220 3.632 3.650 13,781 -0.45(-10.98%)
Dec 02, 2022 4.170 4.240 4.012 4.100 7,666 -0.20(-4.65%)
Dec 01, 2022 3.700 4.438 3.700 4.300 32,059 +0.19(+4.60%)
Nov 30, 2022 4.151 4.300 3.800 4.111 15,849 -0.09(-2.12%)
Nov 29, 2022 4.100 4.300 4.000 4.200 2,664 -0.10(-2.35%)
Nov 28, 2022 4.500 4.500 4.200 4.301 883 -0.02(-0.49%)
Nov 25, 2022 4.600 4.702 4.321 4.322 377 -0.03(-0.64%)
Nov 23, 2022 4.444 4.820 4.301 4.350 4,055 +0.08(+1.99%)
Nov 22, 2022 4.300 4.301 4.000 4.265 9,618 +0.03(+0.68%)
Nov 21, 2022 4.300 4.496 4.100 4.236 3,647 -0.08(-1.76%)
Nov 18, 2022 4.560 4.600 4.300 4.312 13,045 -0.33(-7.15%)
Nov 17, 2022 4.701 4.729 4.600 4.644 2,213 -0.03(-0.68%)
Nov 16, 2022 4.900 4.900 4.630 4.676 3,152 -0.22(-4.57%)
Nov 15, 2022 5.100 5.100 4.608 4.900 11,884 -0.20(-3.94%)
Nov 14, 2022 4.900 5.300 4.500 5.101 12,415 +0.29(+6.14%)
Nov 11, 2022 4.600 5.000 4.599 4.806 8,997 +0.11(+2.23%)
Nov 10, 2022 4.599 4.800 4.599 4.701 4,707 +0.20(+4.44%)
Nov 09, 2022 4.600 4.699 4.200 4.501 6,886 +0.01(+0.18%)
Nov 08, 2022 4.700 4.800 4.200 4.493 4,516 -0.21(-4.40%)
Nov 07, 2022 4.935 5.089 4.500 4.700 2,389 +0.00(+0.00%)
Nov 04, 2022 4.935 5.099 4.600 4.700 4,773 -0.30(-5.96%)
Nov 03, 2022 5.098 5.100 4.517 4.998 8,097 -0.07(-1.46%)
Nov 02, 2022 5.000 5.400 4.800 5.072 7,449 +0.17(+3.51%)
Nov 01, 2022 4.900 5.523 4.900 4.900 25,095 +0.10(+2.08%)
Oct 31, 2022 4.900 5.000 4.800 4.800 11,461 +0.00(+0.06%)
Oct 28, 2022 4.700 4.900 4.451 4.797 16,123 +0.14(+2.94%)
Oct 27, 2022 4.689 4.949 4.590 4.660 7,883 -0.29(-5.86%)
Oct 26, 2022 4.803 5.300 4.501 4.950 29,367 -0.34(-6.43%)
Oct 25, 2022 4.200 6.090 4.000 5.290 386,131 +1.48(+38.81%)
Oct 24, 2022 3.900 4.035 3.800 3.811 5,884 +0.01(+0.29%)
Oct 21, 2022 3.800 3.900 3.800 3.800 1,162 -0.05(-1.30%)
Oct 20, 2022 3.750 4.000 3.750 3.850 5,074 +0.10(+2.67%)
Oct 19, 2022 3.900 4.100 3.700 3.750 5,547 -0.20(-5.06%)
Oct 18, 2022 4.251 4.256 3.811 3.950 5,642 -0.20(-4.89%)
Oct 17, 2022 4.300 4.300 4.056 4.153 3,875 -0.14(-3.35%)
Oct 14, 2022 4.900 4.900 3.950 4.297 2,150 -0.00(-0.05%)
Oct 13, 2022 4.100 4.400 3.923 4.299 7,939 +0.15(+3.64%)
Oct 12, 2022 4.800 4.800 3.900 4.148 4,621 -0.05(-1.29%)
Oct 11, 2022 4.072 4.763 3.937 4.202 3,014 -0.15(-3.40%)
Oct 10, 2022 4.512 4.600 3.809 4.350 5,406 -0.30(-6.45%)
Oct 07, 2022 4.600 4.849 4.600 4.650 976 -0.15(-3.12%)
Oct 06, 2022 4.900 4.985 4.800 4.800 1,183 -0.00(-0.02%)
Oct 05, 2022 4.604 4.928 4.604 4.801 2,315 -0.15(-3.03%)
Oct 04, 2022 4.700 5.300 4.482 4.951 2,415 -0.06(-1.28%)
Oct 03, 2022 5.400 5.495 4.483 5.015 4,822 -0.08(-1.67%)
Sep 30, 2022 4.826 5.200 4.826 5.100 3,938 +0.00(+0.06%)
Sep 29, 2022 5.500 5.500 4.812 5.097 3,186 -0.01(-0.12%)
Sep 28, 2022 5.200 5.200 5.080 5.103 2,988 +0.10(+2.06%)
Sep 27, 2022 5.404 5.404 4.601 5.000 2,486 +0.00(+0.00%)
Sep 26, 2022 4.700 5.000 4.500 5.000 3,210 +0.31(+6.52%)
Sep 23, 2022 5.300 5.600 3.760 4.694 13,603 -0.76(-13.98%)
Sep 22, 2022 5.600 5.699 5.279 5.457 3,301 -0.16(-2.80%)
Sep 21, 2022 5.700 5.898 5.509 5.614 3,712 -0.05(-0.90%)
Sep 20, 2022 5.642 6.000 5.642 5.665 4,032 +0.01(+0.14%)
Sep 19, 2022 6.447 6.447 5.600 5.657 12,634 -0.51(-8.30%)
Sep 16, 2022 6.500 6.500 6.055 6.169 11,286 -0.38(-5.76%)
Sep 15, 2022 6.400 6.720 6.400 6.546 6,760 +0.06(+0.85%)
Sep 14, 2022 6.600 6.900 6.400 6.491 9,792 -0.31(-4.54%)
Sep 13, 2022 6.400 6.900 6.310 6.800 10,817 +0.42(+6.55%)
Sep 12, 2022 6.596 7.000 6.010 6.382 9,553 -0.42(-6.15%)
Sep 09, 2022 6.335 7.000 6.335 6.800 7,731 +0.25(+3.88%)
Sep 08, 2022 6.300 6.700 6.300 6.546 3,430 +0.16(+2.43%)
Sep 07, 2022 6.400 6.700 6.110 6.391 8,724 -0.15(-2.35%)
Sep 06, 2022 6.900 6.931 6.500 6.545 2,353 -0.15(-2.20%)
Sep 02, 2022 7.000 7.000 6.410 6.692 2,178 -0.01(-0.12%)
Sep 01, 2022 6.900 6.968 6.500 6.700 11,904 +0.15(+2.21%)
Aug 31, 2022 6.849 7.000 6.555 6.555 8,719 -0.29(-4.29%)
Aug 30, 2022 6.831 7.155 6.600 6.849 6,710 -0.05(-0.80%)
Aug 29, 2022 6.910 7.005 6.710 6.904 3,947 +0.00(+0.00%)
Aug 26, 2022 6.900 7.200 6.710 6.904 13,246 -0.13(-1.85%)
Aug 25, 2022 6.900 7.199 6.801 7.034 15,974 +0.13(+1.94%)
Aug 24, 2022 7.000 7.000 6.728 6.900 11,905 -0.07(-0.99%)
Aug 23, 2022 6.950 7.000 6.900 6.969 9,948 -0.03(-0.44%)
Aug 22, 2022 7.400 7.400 6.900 7.000 28,908 -0.59(-7.76%)
Aug 19, 2022 7.500 7.650 7.200 7.589 12,260 +0.09(+1.19%)
Aug 18, 2022 7.614 7.800 7.300 7.500 20,423 -0.17(-2.19%)
Aug 17, 2022 7.900 7.949 7.600 7.668 12,022 -0.14(-1.74%)
Aug 16, 2022 7.950 7.998 7.700 7.804 29,049 -0.24(-3.03%)
Aug 15, 2022 7.817 8.200 7.817 8.048 65,936 +0.26(+3.33%)
Aug 12, 2022 7.900 7.900 7.501 7.789 12,071 +0.09(+1.16%)
Aug 11, 2022 7.889 7.936 7.700 7.700 21,427 -0.19(-2.40%)
Aug 10, 2022 7.900 7.900 7.600 7.889 14,386 -0.02(-0.29%)
Aug 09, 2022 7.501 7.915 7.400 7.912 51,206 +0.21(+2.75%)
Aug 08, 2022 7.701 7.900 7.603 7.700 35,565 -0.20(-2.52%)
Aug 05, 2022 7.850 8.000 7.620 7.899 38,217 -0.02(-0.27%)
Aug 04, 2022 7.700 7.930 7.600 7.920 44,688 +0.16(+2.05%)
Aug 03, 2022 7.700 7.977 7.510 7.761 46,793 +0.11(+1.45%)
Aug 02, 2022 7.690 7.998 7.450 7.650 60,319 -0.45(-5.54%)
Aug 01, 2022 7.826 8.100 7.520 8.099 90,702 +0.16(+2.03%)
Jul 29, 2022 7.900 9.650 7.450 7.938 427,676 -0.26(-3.20%)
Jul 28, 2022 28.50 28.80 6.700 8.200 3,720,775 +0.24(+3.03%)
Jul 27, 2022 7.996 8.100 7.665 7.959 6,717 +0.21(+2.68%)
Jul 26, 2022 8.400 8.410 7.616 7.751 25,815 -0.60(-7.14%)
Jul 25, 2022 8.403 9.198 8.228 8.347 5,046 -0.18(-2.16%)
Jul 22, 2022 9.200 9.244 8.333 8.531 23,093 -1.00(-10.48%)
Jul 21, 2022 9.410 9.999 9.200 9.530 19,434 +0.16(+1.75%)
Jul 20, 2022 8.300 9.375 8.150 9.366 23,815 +1.01(+12.14%)
Jul 19, 2022 8.101 8.900 8.100 8.352 11,086 +0.25(+3.10%)
Jul 18, 2022 8.200 8.450 8.100 8.101 7,977 -0.13(-1.53%)
Jul 15, 2022 8.276 8.601 8.200 8.227 2,639 -0.27(-3.21%)
Jul 14, 2022 8.400 8.700 8.100 8.500 11,034 +0.23(+2.78%)
Jul 13, 2022 8.300 8.438 8.200 8.270 2,558 -0.08(-0.99%)
Jul 12, 2022 8.216 8.451 8.165 8.353 4,477 -0.07(-0.80%)
Jul 11, 2022 8.200 8.715 8.200 8.420 3,973 -0.28(-3.22%)
Jul 08, 2022 8.600 8.800 8.300 8.700 5,210 +0.00(+0.00%)
Jul 07, 2022 8.100 9.000 8.100 8.700 27,802 +0.42(+5.07%)
Jul 06, 2022 8.069 8.500 8.069 8.280 5,348 -0.12(-1.43%)
Jul 05, 2022 8.200 8.500 8.000 8.400 19,161 +0.20(+2.44%)
Jul 01, 2022 8.300 8.500 8.200 8.200 5,970 -0.20(-2.36%)
Jun 30, 2022 8.500 8.463 8.200 8.398 8,887 -0.05(-0.62%)
Jun 29, 2022 9.000 9.036 8.100 8.450 33,252 -0.59(-6.49%)
Jun 28, 2022 8.300 12.40 8.300 9.036 352,192 +0.85(+10.38%)
Jun 27, 2022 8.003 8.403 7.806 8.186 15,574 -0.51(-5.91%)
Jun 24, 2022 7.713 9.000 7.602 8.700 44,654 +1.10(+14.47%)
Jun 23, 2022 7.600 8.150 7.350 7.600 10,164 +0.00(+0.00%)
Jun 22, 2022 7.900 8.200 7.500 7.600 8,880 -0.30(-3.80%)
Jun 21, 2022 7.600 8.000 7.575 7.900 8,640 +0.20(+2.60%)
Jun 17, 2022 7.875 7.875 7.362 7.700 6,336 -0.05(-0.65%)
Jun 16, 2022 7.700 7.800 7.400 7.750 4,783 -0.07(-0.90%)
Jun 15, 2022 7.580 8.461 7.350 7.820 10,099 +0.02(+0.28%)
Jun 14, 2022 7.700 8.297 7.350 7.798 4,790 -0.17(-2.13%)
Jun 13, 2022 7.500 8.596 7.000 7.968 25,103 -0.18(-2.25%)
Jun 10, 2022 8.400 8.800 7.700 8.151 17,584 -0.35(-4.11%)
Jun 09, 2022 8.800 9.000 8.320 8.500 9,925 -0.20(-2.33%)
Jun 08, 2022 8.300 9.200 8.300 8.703 3,555 +0.20(+2.39%)
Jun 07, 2022 8.400 8.850 8.305 8.500 4,816 +0.10(+1.18%)
Jun 06, 2022 8.400 9.000 8.300 8.401 5,628 -0.11(-1.29%)
Jun 03, 2022 8.800 8.900 8.300 8.511 6,526 -0.39(-4.37%)
Jun 02, 2022 9.210 9.600 8.832 8.900 10,378 -0.40(-4.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.