Petros Pharmaceuticals, Inc. - PTPI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.03	0.03	0.03	0.03	0.03	745,000
August 14, 2025	0.03	0.03	0.03	0.03	0.03	225,900
August 13, 2025	0.03	0.03	0.03	0.03	0.03	431,100
August 12, 2025	0.03	0.03	0.03	0.03	0.03	108,800
August 11, 2025	0.03	0.03	0.03	0.03	0.03	268,400
August 08, 2025	0.03	0.03	0.03	0.03	0.03	909,900
August 07, 2025	0.03	0.03	0.03	0.03	0.03	260,600
August 06, 2025	0.03	0.03	0.03	0.03	0.03	811,900
August 05, 2025	0.03	0.03	0.03	0.03	0.03	163,800
August 04, 2025	0.03	0.03	0.03	0.03	0.03	262,600
August 01, 2025	0.03	0.03	0.03	0.03	0.03	686,900
July 31, 2025	0.03	0.03	0.03	0.03	0.03	862,800
July 30, 2025	0.03	0.03	0.03	0.03	0.03	138,400
July 29, 2025	0.03	0.03	0.03	0.03	0.03	174,891
July 28, 2025	0.03	0.03	0.03	0.03	0.03	483,100
July 25, 2025	0.03	0.03	0.03	0.03	0.03	361,200
July 24, 2025	0.03	0.03	0.03	0.03	0.03	1.4M
July 23, 2025	0.03	0.03	0.03	0.03	0.03	16,229
July 22, 2025	0.03	0.03	0.03	0.03	0.03	146,800
July 21, 2025	0.03	0.03	0.03	0.03	0.03	349,300
July 18, 2025	0.03	0.03	0.03	0.03	0.03	273,400
July 17, 2025	0.03	0.03	0.03	0.03	0.03	145,366
July 16, 2025	0.03	0.03	0.03	0.03	0.03	343,800
July 15, 2025	0.03	0.03	0.03	0.03	0.03	258,500
July 14, 2025	0.03	0.03	0.03	0.03	0.03	312,100
July 11, 2025	0.03	0.03	0.03	0.03	0.03	663,500
July 10, 2025	0.03	0.03	0.03	0.03	0.03	120,600
July 09, 2025	0.03	0.03	0.03	0.03	0.03	743,200
July 08, 2025	0.03	0.03	0.03	0.04	0.03	763,008
July 07, 2025	0.03	0.03	0.03	0.04	0.03	593,505
July 03, 2025	0.03	0.04	0.04	0.04	0.03	245,100
July 02, 2025	0.04	0.04	0.04	0.04	0.03	491,700
July 01, 2025	0.04	0.03	0.03	0.04	0.03	82,208
June 30, 2025	0.03	0.03	0.03	0.04	0.03	265,200
June 27, 2025	0.03	0.04	0.04	0.04	0.03	606,000
June 26, 2025	0.03	0.03	0.03	0.04	0.03	349,500
June 25, 2025	0.03	0.03	0.03	0.03	0.03	141,922
June 24, 2025	0.03	0.03	0.03	0.03	0.03	624,700
June 23, 2025	0.03	0.03	0.03	0.03	0.03	997,600
June 20, 2025	0.03	0.03	0.03	0.03	0.03	79,305
June 18, 2025	0.03	0.03	0.03	0.03	0.03	478,100
June 17, 2025	0.03	0.03	0.03	0.03	0.03	303,400
June 16, 2025	0.03	0.03	0.03	0.04	0.03	1.3M
June 13, 2025	0.03	0.03	0.03	0.04	0.03	342,800
June 12, 2025	0.03	0.03	0.03	0.03	0.03	431,400
June 11, 2025	0.03	0.03	0.03	0.03	0.03	835,800
June 10, 2025	0.03	0.03	0.03	0.03	0.03	670,440
June 09, 2025	0.03	0.03	0.03	0.04	0.03	861,047
June 06, 2025	0.03	0.03	0.03	0.04	0.03	601,700
June 05, 2025	0.03	0.03	0.03	0.03	0.03	444,468
June 04, 2025	0.04	0.03	0.03	0.04	0.03	550,900
June 03, 2025	0.03	0.03	0.03	0.04	0.03	929,800
June 02, 2025	0.04	0.04	0.04	0.04	0.03	604,474
May 30, 2025	0.03	0.03	0.03	0.04	0.03	323,186
May 29, 2025	0.04	0.04	0.04	0.04	0.03	489,203
May 28, 2025	0.03	0.04	0.04	0.04	0.03	1.38M
May 27, 2025	0.03	0.03	0.03	0.04	0.03	1.83M
May 23, 2025	0.05	0.04	0.04	0.06	0.03	2.83M
May 22, 2025	0.02	0.05	0.05	0.06	0.02	10.28M
May 21, 2025	0.06	0.07	0.07	0.09	0.06	256.23M

Petros Pharmaceuticals, Inc. (PTPI) NASDAQ