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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	0.09	0.08	0.08	0.09	0.08	8.14M
March 12, 2025	0.1	0.09	0.09	0.1	0.09	8.49M
March 11, 2025	0.1	0.1	0.1	0.11	0.09	32.89M
March 10, 2025	0.1	0.09	0.09	0.1	0.09	11.43M
March 07, 2025	0.09	0.1	0.1	0.11	0.09	20.74M
March 06, 2025	0.09	0.09	0.09	0.1	0.09	6.73M
March 05, 2025	0.08	0.09	0.09	0.09	0.08	3.88M
March 04, 2025	0.09	0.09	0.09	0.1	0.07	7.31M
March 03, 2025	0.1	0.1	0.1	0.1	0.09	8.49M
February 28, 2025	0.1	0.1	0.1	0.1	0.1	3.39M
February 27, 2025	0.11	0.1	0.1	0.13	0.1	10.6M
February 26, 2025	0.11	0.1	0.1	0.11	0.1	10.53M
February 25, 2025	0.13	0.11	0.11	0.14	0.11	23.27M
February 24, 2025	0.12	0.12	0.12	0.13	0.11	5.36M
February 21, 2025	0.13	0.13	0.13	0.13	0.12	5.63M
February 20, 2025	0.15	0.13	0.13	0.15	0.12	16.38M
February 19, 2025	0.14	0.16	0.16	0.16	0.13	14.74M
February 18, 2025	0.16	0.14	0.14	0.16	0.12	32.32M
February 14, 2025	0.27	0.29	0.29	0.65	0.26	106.2M
February 13, 2025	0.25	0.25	0.25	0.25	0.23	1.16M
February 12, 2025	0.25	0.24	0.24	0.27	0.23	877,923
February 11, 2025	0.27	0.25	0.25	0.27	0.25	329,138
February 10, 2025	0.27	0.27	0.27	0.27	0.26	299,243
February 07, 2025	0.26	0.26	0.26	0.28	0.25	326,811
February 06, 2025	0.27	0.27	0.27	0.29	0.26	873,400
February 05, 2025	0.27	0.27	0.27	0.28	0.27	126,360
February 04, 2025	0.27	0.27	0.27	0.28	0.27	158,627
February 03, 2025	0.27	0.27	0.27	0.28	0.26	182,730
January 31, 2025	0.28	0.28	0.28	0.29	0.26	437,900
January 30, 2025	0.29	0.28	0.28	0.3	0.27	191,038
January 29, 2025	0.3	0.29	0.29	0.3	0.28	245,238
January 28, 2025	0.29	0.29	0.29	0.3	0.29	196,551
January 27, 2025	0.31	0.29	0.29	0.33	0.29	622,400
January 24, 2025	0.34	0.33	0.33	0.35	0.31	285,537
January 23, 2025	0.33	0.35	0.35	0.37	0.3	1M
January 22, 2025	0.33	0.31	0.31	0.33	0.3	176,400
January 21, 2025	0.33	0.32	0.32	0.33	0.3	212,800
January 17, 2025	0.31	0.3	0.3	0.32	0.3	204,108
January 16, 2025	0.31	0.3	0.3	0.32	0.29	356,218
January 15, 2025	0.33	0.3	0.3	0.33	0.29	289,484
January 14, 2025	0.35	0.31	0.31	0.36	0.28	807,800
January 13, 2025	0.37	0.35	0.35	0.37	0.31	698,419
January 10, 2025	0.36	0.38	0.38	0.38	0.35	605,539
January 08, 2025	0.39	0.36	0.36	0.4	0.32	1.56M
January 07, 2025	0.46	0.41	0.41	0.65	0.41	15.54M
January 06, 2025	0.39	0.41	0.41	0.43	0.37	1M
January 03, 2025	0.45	0.4	0.4	0.45	0.37	541,740
January 02, 2025	0.4	0.47	0.47	0.48	0.36	1.52M
December 31, 2024	0.37	0.39	0.39	0.45	0.37	1.29M
December 30, 2024	0.34	0.37	0.37	0.4	0.34	1.35M
December 27, 2024	0.31	0.35	0.35	0.38	0.3	1.32M
December 26, 2024	0.28	0.31	0.31	0.32	0.28	810,655
December 24, 2024	0.27	0.29	0.29	0.3	0.27	225,600
December 23, 2024	0.29	0.28	0.28	0.29	0.27	483,700
December 20, 2024	0.31	0.29	0.29	0.32	0.25	1.16M
December 19, 2024	0.38	0.31	0.31	0.38	0.3	3.27M
December 18, 2024	0.33	0.35	0.35	0.38	0.28	7.65M
December 17, 2024	0.31	0.5	0.5	0.59	0.28	63.49M
December 16, 2024	0.3	0.27	0.27	0.3	0.26	1.5M
December 13, 2024	0.34	0.33	0.33	0.35	0.32	8.77M

Petros Pharmaceuticals, Inc. (PTPI) NASDAQ