Petros Pharmaceuticals In... (PTPI)
0.11
-0.03 (-18.52%)
At close: Mar 27, 2025, 3:59 PM
0.10
-10.91%
Pre-market: Mar 28, 2025, 07:05 AM EDT
PTPI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | -0.03 | -21.43% | 58,325,066 |
| Mar 26, 2025 | 0.14 | 0.23 | 0.12 | 0.14 | 0.08 | 133.33% | 1,587,730,900 |
| Mar 25, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 18,505,200 |
| Mar 24, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 4,896,012 |
| Mar 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | -0.01 | -12.50% | 3,389,041 |
| Mar 20, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.01 | 14.29% | 15,170,400 |
| Mar 19, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 8,699,200 |
| Mar 18, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 5,846,400 |
| Mar 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 9,455,700 |
| Mar 14, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 5,273,600 |
| Mar 13, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | -0.01 | -11.11% | 9,019,200 |
| Mar 12, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | -0.01 | -10.00% | 9,051,800 |
| Mar 11, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.01 | 11.11% | 32,890,200 |
| Mar 10, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | -0.01 | -10.00% | 11,432,700 |
| Mar 7, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.01 | 11.11% | 22,860,823 |
| Mar 6, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 6,738,518 |
| Mar 5, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.01 | 12.50% | 3,875,000 |
| Mar 4, 2025 | 0.09 | 0.10 | 0.07 | 0.08 | -0.02 | -20.00% | 7,653,008 |
| Mar 3, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 8,489,400 |
| Feb 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 3,808,615 |
| Feb 27, 2025 | 0.11 | 0.13 | 0.10 | 0.10 | 0.00 | 0.00% | 10,924,800 |
| Feb 26, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | -0.01 | -9.09% | 12,446,400 |
| Feb 25, 2025 | 0.13 | 0.14 | 0.10 | 0.11 | -0.01 | -8.33% | 23,638,700 |
| Feb 24, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.00 | 0.00% | 5,359,100 |
| Feb 21, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | -0.01 | -7.69% | 6,886,200 |
| Feb 20, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | -0.03 | -18.75% | 16,376,900 |
| Feb 19, 2025 | 0.14 | 0.16 | 0.13 | 0.16 | 0.02 | 14.29% | 14,738,346 |
| Feb 18, 2025 | 0.16 | 0.16 | 0.12 | 0.14 | -0.15 | -51.72% | 33,255,914 |
| Feb 14, 2025 | 0.26 | 0.65 | 0.26 | 0.29 | 0.04 | 16.00% | 107,485,500 |
| Feb 13, 2025 | 0.25 | 0.25 | 0.22 | 0.25 | 0.01 | 4.17% | 1,189,435 |
| Feb 12, 2025 | 0.25 | 0.27 | 0.23 | 0.24 | -0.01 | -4.00% | 877,923 |
| Feb 11, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | -0.02 | -7.41% | 329,138 |
| Feb 10, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.01 | 3.85% | 299,243 |
| Feb 7, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | -0.01 | -3.70% | 326,811 |
| Feb 6, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | 0.00 | 0.00% | 873,400 |
| Feb 5, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.00 | 0.00% | 126,360 |
| Feb 4, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.00 | 0.00% | 158,627 |
| Feb 3, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | -0.01 | -3.57% | 182,730 |
| Jan 31, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.00 | 0.00% | 437,900 |
| Jan 30, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | -0.01 | -3.45% | 191,038 |
| Jan 29, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.00 | 0.00% | 245,238 |
| Jan 28, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.00 | 0.00% | 196,551 |
| Jan 27, 2025 | 0.31 | 0.33 | 0.29 | 0.29 | -0.04 | -12.12% | 622,400 |
| Jan 24, 2025 | 0.34 | 0.35 | 0.31 | 0.33 | -0.01 | -2.94% | 285,537 |
| Jan 23, 2025 | 0.32 | 0.37 | 0.30 | 0.34 | 0.03 | 9.68% | 1,002,300 |
| Jan 22, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | -0.01 | -3.13% | 176,400 |
| Jan 21, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | 0.02 | 6.67% | 212,800 |
| Jan 17, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.00 | 0.00% | 204,108 |
| Jan 16, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.00 | 0.00% | 356,218 |
| Jan 15, 2025 | 0.33 | 0.33 | 0.29 | 0.30 | -0.01 | -3.23% | 289,484 |