Petros Pharmaceuticals In... (PTPI)
NASDAQ: PTPI
· Real-Time Price · USD
0.03
-0.00 (-10.18%)
At close: Jun 09, 2025, 3:15 PM
PTPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.00% | 601,700 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 680,600 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 0.00% | 550,900 |
| Jun 3, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 929,800 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 604,474 |
| May 30, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 673,100 |
| May 29, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 1,182,036 |
| May 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 1,383,605 |
| May 27, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 1,834,176 |
| May 23, 2025 | 0.04 | 0.06 | 0.03 | 0.04 | 0.04 | -20.00% | 2,829,700 |
| May 22, 2025 | 0.02 | 0.06 | 0.02 | 0.05 | 0.05 | -28.57% | 10,283,900 |
| May 21, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | -41.67% | 266,556,700 |
| May 20, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 46,450,100 |
| May 19, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 0.00% | 7,507,800 |
| May 16, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -18.75% | 9,000,907 |
| May 15, 2025 | 0.17 | 0.20 | 0.14 | 0.16 | 0.16 | 14.29% | 98,790,700 |
| May 14, 2025 | 0.13 | 0.17 | 0.12 | 0.14 | 0.14 | 7.69% | 34,656,824 |
| May 13, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 8.33% | 7,248,720 |
| May 12, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 0.00% | 6,376,340 |
| May 9, 2025 | 0.14 | 0.21 | 0.10 | 0.12 | 0.12 | -7.69% | 56,937,900 |