Petros Pharmaceuticals Inc (PTPI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0097 | 3.4841954023 | 0.2784 | 0.6065 | 0.225 | 594766 | 0.24906678 | CS |
| 4 | -0.0219 | -7.06451612903 | 0.31 | 0.6065 | 0.225 | 377407 | 0.27060377 | CS |
| 12 | 0.0332 | 13.0247155747 | 0.2549 | 0.65 | 0.225 | 2273372 | 0.42733928 | CS |
| 26 | -0.0397 | -12.1110433191 | 0.3278 | 0.65 | 0.2208 | 1077719 | 0.42041462 | CS |
| 52 | -1.2519 | -81.2922077922 | 1.54 | 2.27 | 0.2208 | 817005 | 0.6207707 | CS |
| 156 | -15.2119 | -98.1412903226 | 15.5 | 28.8 | 0.2208 | 811419 | 4.92265606 | CS |
| 260 | -17.7119 | -98.3994444444 | 18 | 59.599 | 0.2208 | 1719580 | 23.04138318 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733873700 | 0.359 | -0.002 | -0.55 | 0.3579 | 0.3735 | 0.3408 | 130525 |
| 1733787300 | 0.361 | 0.026 | 7.76 | 0.343 | 0.37 | 0.3368 | 189344 |
| 1733528100 | 0.335 | 0.0005 | 0.15 | 0.339 | 0.354 | 0.327649 | 167559 |
| 1733441700 | 0.3345 | -0.0031 | -0.92 | 0.3275 | 0.3498 | 0.31 | 347043 |
| 1733355300 | 0.3376 | 0.0526001 | 18.46 | 0.2849999 | 0.3535 | 0.2761 | 632474 |
| 1733268900 | 0.2849999 | 0.0141 | 5.20 | 0.2647 | 0.293 | 0.2609 | 239072 |
| 1733182500 | 0.2708999 | -0.0035 | -1.28 | 0.2701 | 0.2829999 | 0.265 | 187166 |
| 1732917840 | 0.2744 | 0.0039 | 1.44 | 0.27 | 0.2819999 | 0.27 | 59317 |
| 1732750500 | 0.2705 | 0.0028 | 1.05 | 0.2849999 | 0.2849999 | 0.27 | 80899 |
| 1732664100 | 0.2677 | -0.0223 | -7.69 | 0.2875 | 0.2877 | 0.265 | 148883 |
| 1732577700 | 0.29 | 0.0201001 | 7.45 | 0.2677 | 0.2919 | 0.25 | 334995 |
| 1732318500 | 0.2698999 | 0.0128999 | 5.02 | 0.257 | 0.28 | 0.25 | 402734 |
| 1732232100 | 0.257 | 0.0097 | 3.92 | 0.265 | 0.265 | 0.232 | 312248 |
| 1732145700 | 0.2473 | -0.0038 | -1.51 | 0.255 | 0.26 | 0.235 | 212921 |
| 1732059300 | 0.2511 | -0.0114 | -4.34 | 0.2601 | 0.27599 | 0.2501 | 87777 |
| 1731972900 | 0.2625 | 0.0035 | 1.35 | 0.2601 | 0.267899 | 0.2601 | 51840 |
| 1731713700 | 0.259 | -0.0113 | -4.18 | 0.2703 | 0.276 | 0.2208 | 260636 |
| 1731627300 | 0.2703 | -0.0131 | -4.62 | 0.28 | 0.2869 | 0.2586 | 285186 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
