Australia markets closed

Petros Pharmaceuticals, Inc. (PTPI)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.4155-0.0486 (-10.47%)
At close: 04:00PM EDT
0.4051 -0.01 (-2.50%)
After hours: 07:52PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.43700.43700.38500.41600.4160548,400
13 June 20240.45900.50000.43900.46400.46401,078,200
12 June 20240.47000.58800.46100.53800.53803,270,800
11 June 20240.46000.49200.46000.49000.4900143,700
10 June 20240.48600.48600.46100.47000.4700134,000
07 June 20240.47800.50000.46000.48200.4820300,000
06 June 20240.47000.50000.46000.49900.4990458,100
05 June 20240.50000.52500.45200.45800.4580604,800
04 June 20240.51900.55000.48000.50700.5070461,300
03 June 20240.65000.65000.46700.51900.5190605,400
31 May 20240.61400.63500.58500.61400.614058,400
30 May 20240.62600.64000.56100.58500.5850141,700
29 May 20240.64000.68000.61500.61600.6160254,600
28 May 20240.62000.65000.60000.61400.614033,600
24 May 20240.61000.65500.59500.61000.610057,000
23 May 20240.65000.68000.61000.61400.614077,200
22 May 20240.65000.68000.65000.65000.650072,100
21 May 20240.64900.72000.63900.65000.6500311,400
20 May 20240.59900.62800.59000.62500.6250135,700
17 May 20240.56200.58900.55000.58600.5860116,500
16 May 20240.54800.57200.52500.54800.5480176,900
15 May 20240.60900.61800.50100.51600.5160306,800
14 May 20240.64900.64900.58000.58800.5880301,700
13 May 20240.62800.63500.61000.61700.6170159,000
10 May 20240.64500.68000.63000.63800.638073,600
09 May 20240.66900.67000.63400.64100.641080,400
08 May 20240.67600.69000.63000.64500.6450103,400
07 May 20240.70500.70500.68200.68500.685092,700
06 May 20240.70000.72000.68200.69200.6920141,300
03 May 20240.71900.76600.68800.71300.7130393,000
02 May 20240.67500.71000.66500.67700.6770129,900
01 May 20240.64400.68000.63800.65700.6570143,400
30 Apr 20240.70400.70400.64000.67600.6760120,800
29 Apr 20240.65000.71000.65000.70400.7040161,000
26 Apr 20240.64000.66000.63500.64000.640077,200
25 Apr 20240.64000.65200.60200.64000.6400225,400
24 Apr 20240.66100.69000.62000.63400.6340188,100
23 Apr 20240.69100.71000.64000.68000.6800615,200
22 Apr 20240.67100.68500.63300.65000.6500211,600
19 Apr 20240.69600.70000.67000.67000.6700152,900
18 Apr 20240.70000.72900.65200.69800.6980231,700
17 Apr 20240.68000.73300.64000.69000.6900459,100
16 Apr 20240.86000.90000.66000.70500.70501,985,000
15 Apr 20240.81800.81800.73900.78300.7830544,700
12 Apr 20240.90000.91500.82600.83400.8340346,000
11 Apr 20240.87500.94000.84200.91000.9100357,800
10 Apr 20240.90600.90600.81300.88600.8860378,100
09 Apr 20240.93000.93800.89000.91100.9110209,200
08 Apr 20240.92000.95200.88000.93100.9310395,400
05 Apr 20240.94900.95400.92000.92500.9250245,000
04 Apr 20240.95900.99900.91100.95400.9540433,900
03 Apr 20241.01001.03000.90000.93000.93001,323,500
02 Apr 20241.21001.22001.01001.07001.07002,033,300
01 Apr 20241.43001.48001.39001.40001.4000378,200
28 Mar 20241.47001.52001.42001.48001.4800378,800
27 Mar 20241.48001.52001.39001.45001.4500763,800
26 Mar 20241.58001.58001.48001.55001.5500750,200
25 Mar 20241.49001.59001.46001.57001.5700601,600
22 Mar 20241.55001.56001.44001.50001.5000632,800
21 Mar 20241.41001.54001.36001.50001.5000783,500
20 Mar 20241.39001.43001.34001.41001.4100969,600
19 Mar 20241.51001.67001.41001.45001.45005,190,700
18 Mar 20241.56001.60001.45001.47001.4700337,000
15 Mar 20241.40001.58001.40001.52001.5200814,200
14 Mar 20241.40001.41001.30001.38001.3800558,200
13 Mar 20241.47001.50001.41501.43501.4350463,200
12 Mar 20241.56001.56001.47001.49001.4900779,700
11 Mar 20241.64001.65001.56001.56001.5600529,200
08 Mar 20241.52001.65001.52001.63001.6300762,800
07 Mar 20241.60001.60001.50001.50001.5000362,800
06 Mar 20241.56001.63001.47101.60001.6000793,100
05 Mar 20241.58001.61001.46001.51001.5100973,600
04 Mar 20241.61001.66001.56001.63001.6300576,300
01 Mar 20241.75001.75001.62001.67001.6700663,500
29 Feb 20241.70001.75001.64001.72001.7200855,500
28 Feb 20241.74001.75601.60001.68001.68001,697,000
27 Feb 20241.63001.70001.58001.66001.66001,136,400
26 Feb 20241.64001.67001.49101.58001.5800985,700
23 Feb 20241.66001.69001.58001.65001.6500694,500
22 Feb 20241.60001.69501.56801.66001.6600972,800
21 Feb 20241.53001.68001.52001.59001.5900831,000
20 Feb 20241.55001.58001.52001.56001.5600428,000
16 Feb 20241.56001.58001.43001.50001.5000484,300
15 Feb 20241.46001.59001.40001.54001.5400740,700
14 Feb 20241.54002.27001.32001.60001.60004,761,600
13 Feb 20241.41001.61001.31001.54001.54003,087,100
12 Feb 20241.21001.43001.20001.40001.40001,654,200
09 Feb 20241.18001.20001.12201.17001.1700157,100
08 Feb 20241.10001.20001.09001.18001.1800230,600
07 Feb 20241.12001.17001.11001.13001.1300151,600
06 Feb 20241.16001.16001.09001.14001.1400238,000
05 Feb 20241.10001.14001.05101.12001.1200177,400
02 Feb 20241.16001.23001.11001.12001.1200294,800
01 Feb 20241.21001.25001.11001.21001.2100463,500
31 Jan 20241.23001.30001.16001.21001.2100635,400
30 Jan 20241.50001.69001.11001.23001.23009,303,300
29 Jan 20241.12001.50001.04501.38501.38502,698,300
26 Jan 20241.14001.15201.08001.10001.100062,400
25 Jan 20241.18001.24001.07001.14001.1400119,100
24 Jan 20241.22001.28001.15001.15001.1500121,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...