Petros Pharmaceuticals Inc (PTPI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06025 | -14.8765432099 | 0.405 | 0.4175 | 0.31 | 216932 | 0.3800744 | CS |
| 4 | -0.07035 | -16.9477234401 | 0.4151 | 0.47 | 0.31 | 554834 | 0.41570371 | CS |
| 12 | -0.26465 | -43.4279619298 | 0.6094 | 0.72 | 0.31 | 457358 | 0.4589788 | CS |
| 26 | -0.77525 | -69.21875 | 1.12 | 2.27 | 0.31 | 592801 | 1.04495258 | CS |
| 52 | -3.61525 | -91.2941919192 | 3.96 | 4.027 | 0.31 | 461001 | 1.1371149 | CS |
| 156 | -29.95525 | -98.8622112211 | 30.3 | 52 | 0.31 | 2199592 | 24.69888779 | CS |
| 260 | -17.65525 | -98.0847222222 | 18 | 59.599 | 0.31 | 1814811 | 24.86022626 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723070100 | 0.34475 | -0.01305 | -3.65 | 0.36 | 0.36 | 0.33 | 98881 |
| 1722983700 | 0.3578 | 0.0038 | 1.07 | 0.36 | 0.37 | 0.32 | 80169 |
| 1722897300 | 0.354 | -0.041 | -10.38 | 0.39 | 0.39 | 0.31 | 440334 |
| 1722638100 | 0.395 | -0.0143 | -3.49 | 0.400445 | 0.4099999 | 0.39 | 161517 |
| 1722551700 | 0.4093 | 0.0033 | 0.81 | 0.4 | 0.4175 | 0.397 | 126605 |
| 1722465300 | 0.406 | 0.000999 | 0.25 | 0.405 | 0.4146 | 0.386 | 276033 |
| 1722378900 | 0.405001 | -9.9E-5 | -0.02 | 0.4131 | 0.4134 | 0.4 | 150060 |
| 1722292500 | 0.4051 | -0.0149 | -3.55 | 0.4201 | 0.4476 | 0.4011 | 2190636 |
| 1722033300 | 0.42 | -0.0059 | -1.39 | 0.42 | 0.426 | 0.401 | 135547 |
| 1721946900 | 0.4259 | 0.0148 | 3.60 | 0.405 | 0.44 | 0.401 | 106377 |
| 1721860500 | 0.4111 | -0.008799 | -2.10 | 0.4099999 | 0.4185 | 0.4099999 | 83757 |
| 1721774100 | 0.419899 | 0.019299 | 4.82 | 0.418 | 0.458 | 0.395 | 703098 |
| 1721687700 | 0.4006 | -0.0294 | -6.84 | 0.4171 | 0.425 | 0.3963 | 377988 |
| 1721428500 | 0.43 | 0.015 | 3.61 | 0.4025 | 0.43 | 0.4005 | 133067 |
| 1721342100 | 0.415 | -0.0076 | -1.80 | 0.425 | 0.428748 | 0.39 | 540804 |
| 1721255700 | 0.4226 | -0.0031 | -0.73 | 0.42 | 0.4274 | 0.4082 | 266642 |
| 1721169300 | 0.4257 | -0.0283 | -6.23 | 0.445 | 0.4479 | 0.39 | 4935988 |
| 1721082900 | 0.454 | 0.0131 | 2.97 | 0.4403 | 0.45829 | 0.44 | 89171 |
| 1720823700 | 0.4409 | -0.01615 | -3.53 | 0.447 | 0.457 | 0.4402 | 64671 |
| 1720737300 | 0.45705 | 0.03005 | 7.04 | 0.4235 | 0.47 | 0.42 | 151948 |
| 1720650900 | 0.427 | 0.0142 | 3.44 | 0.4151 | 0.43 | 0.4006 | 82271 |
| 1720564500 | 0.4128 | 0.0033001 | 0.81 | 0.401 | 0.42 | 0.4009 | 124170 |
| 1720478100 | 0.4094999 | -0.0055 | -1.33 | 0.429 | 0.429 | 0.4 | 180076 |
| 1720218900 | 0.415 | -0.009 | -2.12 | 0.4373 | 0.4383 | 0.4 | 193105 |
| 1720040640 | 0.424 | -0.0059 | -1.37 | 0.429 | 0.4399 | 0.4004 | 104539 |
| 1719959700 | 0.4299 | -0.0031 | -0.72 | 0.459 | 0.46 | 0.421 | 160269 |
| 1719873300 | 0.433 | -0.0245 | -5.36 | 0.4438 | 0.4799 | 0.433 | 103204 |
| 1719614100 | 0.4575 | 0.012 | 2.69 | 0.44 | 0.4799 | 0.425 | 174227 |
| 1719527700 | 0.4455 | 0.007 | 1.60 | 0.435 | 0.459 | 0.4205 | 212135 |
| 1719441300 | 0.4385 | -0.0415 | -8.65 | 0.451 | 0.4728 | 0.421 | 449648 |
| 1719354900 | 0.48 | 0.035 | 7.87 | 0.49 | 0.5149 | 0.46 | 2168297 |
| 1719268500 | 0.445 | 0.0371 | 9.10 | 0.417 | 0.4498 | 0.4081 | 340362 |
| 1719009300 | 0.4079 | -0.0073 | -1.76 | 0.42 | 0.43 | 0.4079 | 362425 |
| 1718922900 | 0.4152 | 0.0057001 | 1.39 | 0.4195 | 0.43 | 0.395 | 415344 |
| 1718750100 | 0.4094999 | -0.0105 | -2.50 | 0.4099999 | 0.42871 | 0.3901 | 263503 |
| 1718663700 | 0.42 | 0.0045 | 1.08 | 0.4227 | 0.439 | 0.4 | 498736 |
| 1718404500 | 0.4155 | -0.0486 | -10.47 | 0.4365 | 0.4365 | 0.385 | 561391 |
| 1718318100 | 0.4641 | -0.0737 | -13.70 | 0.4589 | 0.5 | 0.4386 | 1070948 |
| 1718231700 | 0.5377999 | 0.0477999 | 9.76 | 0.468 | 0.588 | 0.4609 | 3185262 |
| 1718145300 | 0.49 | 0.02 | 4.26 | 0.46 | 0.4919 | 0.46 | 143663 |
| 1718058900 | 0.47 | -0.012 | -2.49 | 0.4855 | 0.4855 | 0.461 | 133350 |
| 1717799700 | 0.482 | -0.017 | -3.41 | 0.4779 | 0.5 | 0.4601 | 286091 |
| 1717713300 | 0.499 | 0.041 | 8.95 | 0.47 | 0.5 | 0.46 | 453774 |
| 1717626900 | 0.458 | -0.0492 | -9.70 | 0.5 | 0.5245 | 0.4523 | 601358 |
| 1717540500 | 0.5072 | -0.0118 | -2.27 | 0.519 | 0.5499 | 0.4803 | 456587 |
| 1717454100 | 0.519 | -0.0952 | -15.50 | 0.65 | 0.65 | 0.4667 | 603140 |
| 1717194900 | 0.6142 | 0.0288 | 4.92 | 0.6143 | 0.6354 | 0.585101 | 55644 |
| 1717108500 | 0.5854 | -0.0307 | -4.98 | 0.6261 | 0.6395 | 0.5611 | 141712 |
| 1717022100 | 0.6161 | 0.0026 | 0.42 | 0.64 | 0.68 | 0.615 | 254229 |
| 1716935700 | 0.6135 | 0.0035 | 0.57 | 0.6201 | 0.65 | 0.6 | 33516 |
| 1716590100 | 0.61 | -0.0035 | -0.57 | 0.61 | 0.655 | 0.595 | 57029 |
| 1716503700 | 0.6135 | -0.0368 | -5.66 | 0.6503 | 0.6798 | 0.6103 | 73651 |
| 1716417300 | 0.6503 | 0.0006 | 0.09 | 0.65 | 0.68 | 0.65 | 72123 |
| 1716330900 | 0.6497 | 0.0248 | 3.97 | 0.649 | 0.72 | 0.638586 | 311433 |
| 1716244500 | 0.6249 | 0.0389 | 6.64 | 0.5994 | 0.628 | 0.5901999 | 135206 |
| 1715985300 | 0.586 | 0.0379 | 6.91 | 0.562 | 0.5888 | 0.55 | 116095 |
| 1715898900 | 0.5481 | 0.0325001 | 6.30 | 0.548 | 0.5719999 | 0.5251 | 170852 |
| 1715812500 | 0.5155999 | -0.0724 | -12.31 | 0.6094 | 0.618 | 0.5009 | 305620 |
| 1715726100 | 0.588 | -0.0289 | -4.68 | 0.649 | 0.649 | 0.58 | 301269 |
| 1715639700 | 0.6169 | -0.021471 | -3.36 | 0.6277 | 0.635 | 0.61 | 156148 |
| 1715380500 | 0.638371 | -0.002629 | -0.41 | 0.645 | 0.6798999 | 0.63 | 73370 |
| 1715294100 | 0.641 | -0.004 | -0.62 | 0.6686 | 0.67 | 0.6342 | 78645 |
| 1715207700 | 0.645 | -0.04 | -5.84 | 0.6755 | 0.6899999 | 0.63 | 103299 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
