Petros Pharmaceuticals, Inc. (PTPI)
NASDAQ: PTPI · Real-Time Price · USD
0.1195
-0.0006 (-0.50%)
At close: May 12, 2025, 4:00 PM
0.1190
-0.0005 (-0.42%)
After-hours: May 12, 2025, 7:59 PM EDT
Petros Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -0.50% | 6,376,340 |
| May 9, 2025 | 0.14 | 0.21 | 0.10 | 0.12 | 0.12 | -4.23% | 56,937,892 |
| May 8, 2025 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -15.16% | 6,807,361 |
| May 7, 2025 | 0.19 | 0.19 | 0.14 | 0.15 | 0.15 | -24.97% | 8,672,463 |
| May 6, 2025 | 0.22 | 0.23 | 0.18 | 0.20 | 0.20 | -6.64% | 9,503,739 |
| May 5, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -15.26% | 6,918,917 |
| May 2, 2025 | 0.28 | 0.30 | 0.24 | 0.25 | 0.25 | -7.78% | 18,645,331 |
| May 1, 2025 | 0.33 | 0.33 | 0.23 | 0.27 | 0.27 | -10.00% | 18,305,817 |
| Apr 30, 2025 | 0.40 | 0.42 | 0.26 | 0.30 | 0.30 | -7.69% | 26,427,566 |
| Apr 29, 2025 | 1.00 | 1.00 | 0.31 | 0.33 | 0.33 | -77.56% | 18,886,108 |
| Apr 28, 2025 | 1.31 | 2.62 | 1.18 | 1.45 | 1.45 | 7.26% | 10,605,289 |
| Apr 25, 2025 | 1.24 | 1.36 | 1.24 | 1.35 | 1.35 | 5.47% | 104,632 |
| Apr 24, 2025 | 1.25 | 1.36 | 1.15 | 1.28 | 1.28 | 3.39% | 150,377 |
| Apr 23, 2025 | 1.30 | 1.33 | 1.22 | 1.24 | 1.24 | -7.96% | 249,434 |
| Apr 22, 2025 | 1.13 | 1.38 | 1.05 | 1.35 | 1.35 | 28.10% | 544,502 |
| Apr 21, 2025 | 1.01 | 1.06 | 0.91 | 1.05 | 1.05 | 2.44% | 176,450 |
| Apr 17, 2025 | 1.02 | 1.08 | 1.01 | 1.03 | 1.03 | 2.19% | 57,629 |
| Apr 16, 2025 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | -12.78% | 31,065 |
| Apr 15, 2025 | 1.00 | 1.15 | 1.00 | 1.15 | 1.15 | - | 83,564 |
| Apr 14, 2025 | 1.00 | 1.15 | 1.00 | 1.15 | 1.15 | -3.36% | 163,401 |
| Apr 11, 2025 | 1.15 | 1.22 | 1.06 | 1.19 | 1.19 | - | 179,772 |
| Apr 10, 2025 | 1.25 | 1.27 | 1.14 | 1.19 | 1.19 | -8.11% | 160,079 |
| Apr 9, 2025 | 1.28 | 1.43 | 1.14 | 1.30 | 1.30 | -5.61% | 202,412 |
| Apr 8, 2025 | 1.47 | 1.55 | 1.20 | 1.37 | 1.37 | -12.78% | 214,783 |
| Apr 7, 2025 | 1.55 | 1.65 | 1.39 | 1.57 | 1.57 | -6.09% | 197,430 |
| Apr 4, 2025 | 1.75 | 1.77 | 1.60 | 1.68 | 1.68 | -2.22% | 93,353 |
| Apr 3, 2025 | 1.78 | 1.79 | 1.60 | 1.71 | 1.71 | -4.83% | 173,292 |
| Apr 2, 2025 | 1.71 | 1.96 | 1.68 | 1.80 | 1.80 | -14.29% | 383,650 |
| Apr 1, 2025 | 1.55 | 2.74 | 1.48 | 2.10 | 2.10 | 21.60% | 2,731,140 |
| Mar 31, 2025 | 2.00 | 2.00 | 1.64 | 1.73 | 1.73 | -19.67% | 498,736 |
| Mar 28, 2025 | 2.29 | 2.41 | 2.15 | 2.15 | 2.15 | -22.52% | 778,449 |
| Mar 27, 2025 | 2.88 | 3.12 | 2.57 | 2.78 | 2.78 | -17.78% | 2,419,286 |
| Mar 26, 2025 | 3.50 | 5.75 | 3.08 | 3.38 | 3.38 | 133.56% | 63,509,234 |
| Mar 25, 2025 | 1.40 | 1.53 | 1.36 | 1.45 | 1.45 | -18.59% | 740,206 |
| Mar 24, 2025 | 1.77 | 1.82 | 1.62 | 1.78 | 1.78 | -2.74% | 195,840 |
| Mar 21, 2025 | 1.85 | 1.87 | 1.72 | 1.83 | 1.83 | -3.95% | 135,561 |
| Mar 20, 2025 | 1.90 | 2.00 | 1.78 | 1.90 | 1.90 | 5.85% | 606,815 |
| Mar 19, 2025 | 1.56 | 1.82 | 1.53 | 1.80 | 1.80 | -1.64% | 347,967 |
| Mar 18, 2025 | 1.88 | 1.91 | 1.70 | 1.83 | 1.83 | -6.27% | 233,855 |
| Mar 17, 2025 | 2.05 | 2.12 | 1.89 | 1.95 | 1.95 | -7.73% | 378,227 |
| Mar 14, 2025 | 2.10 | 2.19 | 2.03 | 2.11 | 2.11 | -0.61% | 210,943 |
| Mar 13, 2025 | 2.23 | 2.26 | 2.03 | 2.12 | 2.12 | -7.62% | 360,767 |
| Mar 12, 2025 | 2.49 | 2.49 | 2.14 | 2.30 | 2.30 | -10.34% | 362,071 |
| Mar 11, 2025 | 2.42 | 2.86 | 2.33 | 2.56 | 2.56 | 9.06% | 1,315,606 |
| Mar 10, 2025 | 2.58 | 2.63 | 2.30 | 2.35 | 2.35 | -9.55% | 393,069 |
| Mar 7, 2025 | 2.23 | 2.84 | 2.23 | 2.60 | 2.60 | 10.55% | 914,432 |
| Mar 6, 2025 | 2.13 | 2.38 | 2.13 | 2.35 | 2.35 | 4.44% | 269,540 |
| Mar 5, 2025 | 2.03 | 2.27 | 1.96 | 2.25 | 2.25 | 5.88% | 154,998 |
| Mar 4, 2025 | 2.34 | 2.40 | 1.83 | 2.13 | 2.13 | -14.83% | 306,120 |
| Mar 3, 2025 | 2.45 | 2.58 | 2.29 | 2.50 | 2.50 | 2.04% | 339,576 |