Canada markets close in 4 hours 53 minutes

Petros Pharmaceuticals, Inc. (PTPI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.6800+0.0230 (+3.53%)
As of 11:01AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.67500.71000.66520.68000.680070,256
May 01, 20240.64400.68000.63800.65700.6570143,400
Apr 30, 20240.70400.70400.64000.67600.6760120,800
Apr 29, 20240.65000.71000.65000.70400.7040161,000
Apr 26, 20240.64000.66000.63500.64000.640077,200
Apr 25, 20240.64000.65200.60200.64000.6400225,400
Apr 24, 20240.66100.69000.62000.63400.6340188,100
Apr 23, 20240.69100.71000.64000.68000.6800615,200
Apr 22, 20240.67100.68500.63300.65000.6500211,600
Apr 19, 20240.69600.70000.67000.67000.6700152,900
Apr 18, 20240.70000.72900.65200.69800.6980231,700
Apr 17, 20240.68000.73300.64000.69000.6900459,100
Apr 16, 20240.86000.90000.66000.70500.70501,985,000
Apr 15, 20240.81800.81800.73900.78300.7830544,700
Apr 12, 20240.90000.91500.82600.83400.8340346,000
Apr 11, 20240.87500.94000.84200.91000.9100357,800
Apr 10, 20240.90600.90600.81300.88600.8860378,100
Apr 09, 20240.93000.93800.89000.91100.9110209,200
Apr 08, 20240.92000.95200.88000.93100.9310395,400
Apr 05, 20240.94900.95400.92000.92500.9250245,000
Apr 04, 20240.95900.99900.91100.95400.9540433,900
Apr 03, 20241.01001.03000.90000.93000.93001,323,500
Apr 02, 20241.21001.22001.01001.07001.07002,033,300
Apr 01, 20241.43001.48001.39001.40001.4000378,200
Mar 28, 20241.47001.52001.42001.48001.4800378,800
Mar 27, 20241.48001.52001.39001.45001.4500763,800
Mar 26, 20241.58001.58001.48001.55001.5500750,200
Mar 25, 20241.49001.59001.46001.57001.5700601,600
Mar 22, 20241.55001.56001.44001.50001.5000632,800
Mar 21, 20241.41001.54001.36001.50001.5000783,500
Mar 20, 20241.39001.43001.34001.41001.4100969,600
Mar 19, 20241.51001.67001.41001.45001.45005,190,700
Mar 18, 20241.56001.60001.45001.47001.4700337,000
Mar 15, 20241.40001.58001.40001.52001.5200814,200
Mar 14, 20241.40001.41001.30001.38001.3800558,200
Mar 13, 20241.47001.50001.41501.43501.4350463,200
Mar 12, 20241.56001.56001.47001.49001.4900779,700
Mar 11, 20241.64001.65001.56001.56001.5600529,200
Mar 08, 20241.52001.65001.52001.63001.6300762,800
Mar 07, 20241.60001.60001.50001.50001.5000362,800
Mar 06, 20241.56001.63001.47101.60001.6000793,100
Mar 05, 20241.58001.61001.46001.51001.5100973,600
Mar 04, 20241.61001.66001.56001.63001.6300576,300
Mar 01, 20241.75001.75001.62001.67001.6700663,500
Feb 29, 20241.70001.75001.64001.72001.7200855,500
Feb 28, 20241.74001.75601.60001.68001.68001,697,000
Feb 27, 20241.63001.70001.58001.66001.66001,136,400
Feb 26, 20241.64001.67001.49101.58001.5800985,700
Feb 23, 20241.66001.69001.58001.65001.6500694,500
Feb 22, 20241.60001.69501.56801.66001.6600972,800
Feb 21, 20241.53001.68001.52001.59001.5900831,000
Feb 20, 20241.55001.58001.52001.56001.5600428,000
Feb 16, 20241.56001.58001.43001.50001.5000484,300
Feb 15, 20241.46001.59001.40001.54001.5400740,700
Feb 14, 20241.54002.27001.32001.60001.60004,761,600
Feb 13, 20241.41001.61001.31001.54001.54003,087,100
Feb 12, 20241.21001.43001.20001.40001.40001,654,200
Feb 09, 20241.18001.20001.12201.17001.1700157,100
Feb 08, 20241.10001.20001.09001.18001.1800230,600
Feb 07, 20241.12001.17001.11001.13001.1300151,600
Feb 06, 20241.16001.16001.09001.14001.1400238,000
Feb 05, 20241.10001.14001.05101.12001.1200177,400
Feb 02, 20241.16001.23001.11001.12001.1200294,800
Feb 01, 20241.21001.25001.11001.21001.2100463,500
Jan 31, 20241.23001.30001.16001.21001.2100635,400
Jan 30, 20241.50001.69001.11001.23001.23009,303,300
Jan 29, 20241.12001.50001.04501.38501.38502,698,300
Jan 26, 20241.14001.15201.08001.10001.100062,400
Jan 25, 20241.18001.24001.07001.14001.1400119,100
Jan 24, 20241.22001.28001.15001.15001.1500121,200
Jan 23, 20241.27601.29001.15001.25001.2500122,800
Jan 22, 20241.23001.33001.12001.29001.2900313,200
Jan 19, 20241.07001.27001.07001.21001.2100311,700
Jan 18, 20241.15001.15001.04001.12001.1200417,400
Jan 17, 20241.48001.56001.08001.19001.190012,725,100
Jan 16, 20241.32001.32001.22001.22001.220092,500
Jan 12, 20241.36001.36001.27201.31501.315037,800
Jan 11, 20241.40001.40001.31001.33001.330059,400
Jan 10, 20241.33001.41001.31001.37001.370074,600
Jan 09, 20241.44001.44001.32001.33001.330055,700
Jan 08, 20241.36001.47001.25001.44001.4400191,400
Jan 05, 20241.38001.43001.32001.36001.360079,800
Jan 04, 20241.50001.50001.35001.42101.421032,400
Jan 03, 20241.42001.47801.38001.43001.430041,300
Jan 02, 20241.45001.50001.32001.42001.4200121,200
Dec 29, 20231.52001.54001.22001.41001.4100250,500
Dec 28, 20231.55001.64901.49001.54001.5400324,800
Dec 27, 20231.46001.63801.41001.61001.6100817,800
Dec 26, 20231.50001.56501.44801.48001.4800104,800
Dec 22, 20231.46001.60001.40001.54001.5400349,900
Dec 21, 20231.36001.50001.36001.41001.4100211,700
Dec 20, 20231.29001.55001.26001.36001.3600451,800
Dec 19, 20231.26001.34001.25001.28001.280071,000
Dec 18, 20231.34001.36001.25001.29001.290062,500
Dec 15, 20231.34001.39001.30001.39001.390056,200
Dec 14, 20231.32001.46001.32001.38001.3800221,700
Dec 13, 20231.22001.43001.20001.37001.3700474,500
Dec 12, 20231.35001.77901.16001.24501.24504,635,700
Dec 11, 20231.34001.43001.10001.16001.1600148,800
Dec 08, 20231.41001.46001.30001.38001.3800128,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...