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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	0.03	0.03	0.03	0.03	0.03	523,300
September 08, 2025	0.03	0.03	0.03	0.03	0.03	444,900
September 05, 2025	0.03	0.03	0.03	0.03	0.03	620,800
September 04, 2025	0.03	0.03	0.03	0.03	0.03	242,507
September 03, 2025	0.03	0.03	0.03	0.03	0.03	62,600
September 02, 2025	0.03	0.03	0.03	0.03	0.03	330,700
August 29, 2025	0.03	0.03	0.03	0.03	0.03	15,900
August 28, 2025	0.03	0.03	0.03	0.03	0.03	53,800
August 27, 2025	0.03	0.03	0.03	0.03	0.03	268,300
August 26, 2025	0.03	0.03	0.03	0.03	0.03	302,500
August 25, 2025	0.03	0.03	0.03	0.03	0.03	751,500
August 22, 2025	0.03	0.03	0.03	0.03	0.03	171,347
August 21, 2025	0.03	0.03	0.03	0.03	0.03	73,500
August 20, 2025	0.03	0.03	0.03	0.03	0.03	749,700
August 19, 2025	0.03	0.03	0.03	0.03	0.03	176,900
August 18, 2025	0.03	0.03	0.03	0.03	0.03	88,200
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

Petros Pharmaceuticals, Inc. (PTPI) NASDAQ