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 | 0.0025 | 2.67379679144 | 0.0935 | 0.1136 | 0.0731 | 10173965 | 0.09668674 | CS |
| 4 | -0.1728 | -64.2857142857 | 0.2688 | 0.65 | 0.0731 | 15119916 | 0.18302111 | CS |
| 12 | -0.214 | -69.0322580645 | 0.31 | 0.65 | 0.0731 | 7308424 | 0.25417567 | CS |
| 26 | -0.2598 | -73.018549747 | 0.3558 | 0.65 | 0.0731 | 3425377 | 0.25849551 | CS |
| 52 | -1.544 | -94.1463414634 | 1.64 | 1.67 | 0.0731 | 1894226 | 0.31921883 | CS |
| 156 | -12.804 | -99.2558139535 | 12.9 | 28.8 | 0.0731 | 1184498 | 3.33514698 | CS |
| 260 | -17.904 | -99.4666666667 | 18 | 59.599 | 0.0731 | 1959473 | 19.94370059 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.0943 | -0.0096 | -9.24 | 0.1031 | 0.1049 | 0.092 | 10952908 |
| 1741390500 | 0.1039 | 0.0099 | 10.53 | 0.089 | 0.1136 | 0.089 | 22054317 |
| 1741304100 | 0.094 | 0.004 | 4.44 | 0.085 | 0.095 | 0.085 | 6680924 |
| 1741217700 | 0.09 | 0.005 | 5.88 | 0.0813 | 0.0909 | 0.0783 | 3842530 |
| 1741131300 | 0.085 | -0.0148 | -14.83 | 0.0935 | 0.096 | 0.0731 | 7617210 |
| 1741044900 | 0.0998 | 0.002 | 2.04 | 0.098 | 0.103 | 0.0914 | 8474261 |
| 1740785700 | 0.0978 | -0.005 | -4.86 | 0.1004 | 0.1038 | 0.0952 | 3761635 |
| 1740699300 | 0.1028 | -0.0019 | -1.81 | 0.1073 | 0.1264 | 0.0992 | 10797174 |
| 1740612900 | 0.1047 | -0.0082 | -7.26 | 0.1094 | 0.1101 | 0.095 | 11895917 |
| 1740526500 | 0.1129 | -0.0046 | -3.91 | 0.1322 | 0.137 | 0.105 | 23522973 |
| 1740440100 | 0.1175 | -0.0075 | -6.00 | 0.122 | 0.127 | 0.1141 | 5323573 |
| 1740180900 | 0.125 | -0.0074 | -5.59 | 0.1288 | 0.13 | 0.1218 | 6776470 |
| 1740094500 | 0.1324 | -0.0253 | -16.04 | 0.1479 | 0.15 | 0.1209 | 16259243 |
| 1740008100 | 0.1577 | 0.0214 | 15.70 | 0.1419999 | 0.162 | 0.1325 | 14588731 |
| 1739921700 | 0.1363 | -0.1567 | -53.48 | 0.16 | 0.16 | 0.123 | 28370575 |
| 1739576100 | 0.293 | 0.0455 | 18.38 | 0.265 | 0.65 | 0.2566 | 107353170 |
| 1739489700 | 0.2475 | 0.0075 | 3.13 | 0.25 | 0.2537 | 0.225 | 1180159 |
| 1739403300 | 0.24 | -0.0102 | -4.08 | 0.2471 | 0.2675 | 0.226 | 855074 |
| 1739316900 | 0.2502 | -0.0208 | -7.68 | 0.2688 | 0.268941 | 0.25 | 326515 |
| 1739230500 | 0.271 | 0.0134 | 5.20 | 0.2748 | 0.2748 | 0.26 | 296433 |
| 1738971300 | 0.2576 | -0.0114 | -4.24 | 0.262 | 0.2849 | 0.25 | 325157 |
| 1738884900 | 0.269 | -0.0035 | -1.28 | 0.2715 | 0.2902 | 0.2615 | 859989 |
| 1738798500 | 0.2725 | 0.0025 | 0.93 | 0.265 | 0.2774 | 0.265 | 126360 |
| 1738712100 | 0.27 | 0.0046 | 1.73 | 0.27 | 0.28 | 0.265 | 147133 |
| 1738625700 | 0.2654 | -0.0143 | -5.11 | 0.27 | 0.277818 | 0.2599 | 182591 |
| 1738366500 | 0.2797 | -0.0053 | -1.86 | 0.28 | 0.2874 | 0.262 | 435841 |
| 1738280100 | 0.2849999 | -0.005 | -1.72 | 0.2853 | 0.2999 | 0.2701 | 190072 |
| 1738193700 | 0.29 | -0.0001 | -0.03 | 0.304 | 0.304 | 0.2849999 | 244128 |
| 1738107300 | 0.2901 | -0.001 | -0.34 | 0.29 | 0.2947 | 0.288 | 194249 |
| 1738020900 | 0.2911 | -0.0369 | -11.25 | 0.3076999 | 0.3322 | 0.291 | 603625 |
| 1737761700 | 0.328 | 0.0186 | 6.01 | 0.336 | 0.3497 | 0.3105 | 284092 |
| 1737675300 | 0.3094 | 0 | 0.00 | 0.3094 | 0.3094 | 0.3094 | 0 |
| 1737588900 | 0.3094 | -0.0106 | -3.31 | 0.33 | 0.33 | 0.2950999 | 168910 |
| 1737502500 | 0.32 | 0.0199 | 6.63 | 0.33 | 0.33 | 0.3004 | 210330 |
| 1737156900 | 0.3001 | 0.0001 | 0.03 | 0.31 | 0.3195 | 0.2978 | 203590 |
| 1737070500 | 0.3 | 0 | 0.00 | 0.307 | 0.32 | 0.28801 | 354329 |
| 1736984100 | 0.3 | -0.0105 | -3.38 | 0.326 | 0.326 | 0.2904 | 289432 |
| 1736897700 | 0.3105 | -0.0345 | -10.00 | 0.35 | 0.3583 | 0.28 | 804990 |
| 1736811300 | 0.3449999 | -0.0311 | -8.27 | 0.369 | 0.37 | 0.312 | 694323 |
| 1736552100 | 0.3761 | 0.0121 | 3.32 | 0.355 | 0.38 | 0.3515 | 592199 |
| 1736379300 | 0.364 | -0.0461 | -11.24 | 0.39 | 0.397 | 0.32 | 1562515 |
| 1736292900 | 0.4101 | 0.0041 | 1.01 | 0.4599 | 0.65 | 0.4101 | 15495738 |
| 1736206500 | 0.406 | 0.0105 | 2.65 | 0.3912 | 0.425915 | 0.3701 | 980641 |
| 1735947300 | 0.3955 | -0.072 | -15.40 | 0.448 | 0.448 | 0.371 | 535429 |
| 1735860900 | 0.4675 | 0.0736001 | 18.68 | 0.4 | 0.475 | 0.3625 | 1518701 |
| 1735688100 | 0.3938999 | 0.0258999 | 7.04 | 0.37 | 0.45 | 0.3699 | 1287736 |
| 1735601700 | 0.368 | 0.0171 | 4.87 | 0.34 | 0.4 | 0.339 | 1351972 |
| 1735342500 | 0.3509 | 0.0401 | 12.90 | 0.305 | 0.3777 | 0.301 | 1302964 |
| 1735256100 | 0.3108 | 0.0227 | 7.88 | 0.2839 | 0.324 | 0.2839 | 810514 |
| 1735077840 | 0.2881 | 0.0035 | 1.23 | 0.268 | 0.2975 | 0.268 | 225595 |
| 1734996900 | 0.2846 | -0.0098 | -3.33 | 0.2851 | 0.2929 | 0.27 | 472596 |
| 1734737700 | 0.2944 | -0.0177 | -5.67 | 0.305 | 0.32 | 0.25 | 1138958 |
| 1734651300 | 0.3121 | -0.039 | -11.11 | 0.3778 | 0.3778 | 0.3 | 3246988 |
| 1734564900 | 0.3511 | -0.1489 | -29.78 | 0.3279 | 0.3817999 | 0.2808 | 7589776 |
| 1734478500 | 0.5 | 0.233 | 87.27 | 0.31 | 0.5856 | 0.275 | 63234407 |
| 1734392100 | 0.267 | -0.0628 | -19.04 | 0.297 | 0.2978 | 0.2602999 | 1498338 |
| 1734132900 | 0.3298 | -0.0204 | -5.83 | 0.34 | 0.35 | 0.3197999 | 8450850 |
| 1734046500 | 0.3502 | -0.003 | -0.85 | 0.3532 | 0.375 | 0.34 | 133278 |
| 1733960100 | 0.3532 | -0.0058 | -1.62 | 0.3674 | 0.37 | 0.3488 | 88449 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
