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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	0.01	0.01	0.01	0.01	0.01	17,442
December 02, 2025	0.01	0.01	0.01	0.01	0.01	489,100
December 01, 2025	0.01	0.01	0.01	0.01	0.01	100,300
November 28, 2025	0.01	0.01	0.01	0.01	0.01	164,900
November 26, 2025	0.01	0.01	0.01	0.01	0.01	124,000
November 25, 2025	0.01	0.01	0.01	0.01	0.01	22,000
November 24, 2025	0.01	0.01	0.01	0.01	0.01	314,300
November 21, 2025	0.01	0.01	0.01	0.01	0.01	555
November 20, 2025	0.01	0.01	0.01	0.01	0.01	51,100
November 19, 2025	0.01	0.01	0.01	0.01	0.01	168,800
November 18, 2025	0.02	0.01	0.01	0.02	0.01	231,000
November 17, 2025	0.02	0.02	0.02	0.02	0.02	285,700
November 14, 2025	0.02	0.02	0.02	0.02	0.02	178,000
November 13, 2025	0.02	0.02	0.02	0.02	0.02	282,900
November 12, 2025	0.02	0.02	0.02	0.02	0.02	42,802
November 11, 2025	0.02	0.02	0.02	0.02	0.01	611,022
November 10, 2025	0.02	0.02	0.02	0.02	0.02	132,615
November 07, 2025	0.02	0.02	0.02	0.02	0.02	87,800
November 06, 2025	0.02	0.02	0.02	0.02	0.02	136,400
November 05, 2025	0.02	0.02	0.02	0.02	0.02	44,200
November 04, 2025	0.02	0.02	0.02	0.02	0.02	543,600
November 03, 2025	0.02	0.02	0.02	0.02	0.02	482,200
October 31, 2025	0.02	0.02	0.02	0.02	0.02	73,000
October 30, 2025	0.02	0.02	0.02	0.02	0.02	156,300
October 29, 2025	0.02	0.02	0.02	0.02	0.02	253,900
October 28, 2025	0.02	0.02	0.02	0.02	0.02	507,500
October 27, 2025	0.02	0.02	0.02	0.02	0.02	167,500
October 24, 2025	0.02	0.02	0.02	0.02	0.02	579,400
October 23, 2025	0.02	0.02	0.02	0.02	0.02	57,156
October 22, 2025	0.02	0.02	0.02	0.02	0.02	114,100
October 21, 2025	0.02	0.02	0.02	0.02	0.02	416,000
October 20, 2025	0.02	0.02	0.02	0.02	0.02	110,400
October 17, 2025	0.02	0.02	0.02	0.02	0.02	327,700
October 16, 2025	0.02	0.02	0.02	0.03	0.02	287,700
October 15, 2025	0.02	0.02	0.02	0.02	0.02	769,800
October 14, 2025	0.02	0.02	0.02	0.02	0.02	229,300
October 13, 2025	0.02	0.02	0.02	0.02	0.02	156,700
October 10, 2025	0.02	0.02	0.02	0.03	0.02	715,000
October 09, 2025	0.02	0.03	0.03	0.03	0.02	112,800
October 08, 2025	0.03	0.02	0.02	0.03	0.02	257,600
October 07, 2025	0.02	0.02	0.02	0.02	0.02	251,300
October 06, 2025	0.02	0.02	0.02	0.03	0.02	378,200
October 03, 2025	0.02	0.02	0.02	0.02	0.02	74,806
October 02, 2025	0.03	0.02	0.02	0.03	0.02	202,100
October 01, 2025	0.02	0.03	0.03	0.03	0.02	225,600
September 30, 2025	0.02	0.02	0.02	0.03	0.02	92,900
September 29, 2025	0.03	0.03	0.03	0.03	0.02	558,600
September 26, 2025	0.02	0.03	0.03	0.03	0.02	419,100
September 25, 2025	0.03	0.03	0.03	0.03	0.02	187,300
September 24, 2025	0.03	0.03	0.03	0.03	0.02	748,200
September 23, 2025	0.03	0.03	0.03	0.03	0.03	295,100
September 22, 2025	0.03	0.03	0.03	0.03	0.03	493,700
September 19, 2025	0.03	0.03	0.03	0.03	0.03	411,600
September 18, 2025	0.03	0.03	0.03	0.03	0.03	475,200
September 17, 2025	0.03	0.03	0.03	0.03	0.03	297,200
September 16, 2025	0.03	0.03	0.03	0.03	0.03	161,300
September 15, 2025	0.03	0.03	0.03	0.03	0.03	239,000
September 12, 2025	0.03	0.03	0.03	0.03	0.03	822,100
September 11, 2025	0.03	0.03	0.03	0.03	0.03	211,500
September 10, 2025	0.03	0.03	0.03	0.03	0.03	146,600

Petros Pharmaceuticals, Inc. (PTPI) NASDAQ