Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petros Pharmaceuticals Inc (NQ: PTPI )

0.3450 +0.0002 (+0.06%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 0.3350 0.3521 0.3300 0.3450 101,108 +0.00(+0.06%)
Aug 22, 2024 0.3411 0.3600 0.3275 0.3448 37,814 -0.00(-0.12%)
Aug 21, 2024 0.3800 0.3800 0.2821 0.3452 240,310 -0.03(-6.93%)
Aug 20, 2024 0.3584 0.3974 0.3490 0.3709 218,370 +0.01(+4.04%)
Aug 19, 2024 0.3500 0.3785 0.3310 0.3565 101,132 +0.01(+3.33%)
Aug 16, 2024 0.3400 0.3500 0.3350 0.3450 62,347 +0.01(+2.13%)
Aug 15, 2024 0.3400 0.3400 0.3148 0.3378 113,710 +0.02(+7.99%)
Aug 14, 2024 0.3200 0.3213 0.3101 0.3128 49,987 -0.01(-2.10%)
Aug 13, 2024 0.3250 0.3299 0.3038 0.3195 65,113 +0.00(+0.57%)
Aug 12, 2024 0.3091 0.3178 0.3091 0.3177 69,318 -0.00(-0.06%)
Aug 09, 2024 0.3123 0.3239 0.3006 0.3179 186,830 -0.01(-1.85%)
Aug 08, 2024 0.3450 0.3450 0.3125 0.3239 133,353 -0.02(-6.06%)
Aug 07, 2024 0.3600 0.3600 0.3300 0.3448 98,881 -0.01(-3.63%)
Aug 06, 2024 0.3600 0.3700 0.3200 0.3578 80,169 +0.00(+1.07%)
Aug 05, 2024 0.3900 0.3900 0.3100 0.3540 465,503 -0.04(-10.38%)
Aug 02, 2024 0.4100 0.4100 0.3900 0.3950 170,319 -0.01(-3.49%)
Aug 01, 2024 0.4000 0.4175 0.3970 0.4093 128,600 +0.00(+0.81%)
Jul 31, 2024 0.4050 0.4146 0.3860 0.4060 276,152 +0.00(+0.25%)
Jul 30, 2024 0.4131 0.4134 0.4000 0.4050 151,066 -0.00(-0.02%)
Jul 29, 2024 0.4201 0.4476 0.4011 0.4051 2,191,865 -0.01(-3.55%)
Jul 26, 2024 0.4200 0.4260 0.4010 0.4200 136,047 -0.01(-1.39%)
Jul 25, 2024 0.4010 0.4400 0.4010 0.4259 108,190 +0.01(+3.60%)
Jul 24, 2024 0.4185 0.4195 0.4100 0.4111 84,320 -0.01(-2.10%)
Jul 23, 2024 0.4180 0.4580 0.3950 0.4199 703,098 +0.02(+4.71%)
Jul 22, 2024 0.4200 0.4250 0.3963 0.4010 399,381 -0.03(-6.74%)
Jul 19, 2024 0.4025 0.4300 0.4005 0.4300 133,193 +0.02(+3.61%)
Jul 18, 2024 0.4250 0.4287 0.3900 0.4150 540,804 -0.01(-1.80%)
Jul 17, 2024 0.4200 0.4274 0.4082 0.4226 316,234 -0.00(-0.73%)
Jul 16, 2024 0.4450 0.4479 0.3900 0.4257 4,936,392 -0.03(-6.23%)
Jul 15, 2024 0.4403 0.4583 0.4400 0.4540 90,970 +0.01(+2.97%)
Jul 12, 2024 0.4470 0.4570 0.4402 0.4409 64,671 -0.02(-3.54%)
Jul 11, 2024 0.4200 0.4700 0.4200 0.4571 186,639 +0.03(+7.05%)
Jul 10, 2024 0.4006 0.4300 0.4006 0.4270 82,272 +0.01(+3.44%)
Jul 09, 2024 0.4010 0.4200 0.4009 0.4128 124,171 +0.00(+0.81%)
Jul 08, 2024 0.4290 0.4290 0.4000 0.4095 182,276 -0.01(-1.33%)
Jul 05, 2024 0.4373 0.4383 0.4000 0.4150 193,105 -0.01(-2.15%)
Jul 03, 2024 0.4251 0.4399 0.4004 0.4241 104,539 -0.01(-1.35%)
Jul 02, 2024 0.4590 0.4600 0.4210 0.4299 160,892 -0.00(-0.72%)
Jul 01, 2024 0.4400 0.4799 0.4330 0.4330 103,229 -0.02(-5.36%)
Jun 28, 2024 0.4400 0.4799 0.4250 0.4575 174,869 +0.01(+2.69%)
Jun 27, 2024 0.4350 0.4590 0.4205 0.4455 214,137 +0.01(+1.60%)
Jun 26, 2024 0.4510 0.4728 0.4210 0.4385 449,648 -0.04(-8.65%)
Jun 25, 2024 0.4900 0.5149 0.4600 0.4800 2,171,413 +0.03(+7.87%)
Jun 24, 2024 0.4170 0.4498 0.4081 0.4450 340,822 +0.04(+9.10%)
Jun 21, 2024 0.4200 0.4300 0.4079 0.4079 362,425 -0.01(-1.76%)
Jun 20, 2024 0.4195 0.4300 0.3950 0.4152 416,069 +0.01(+1.39%)
Jun 18, 2024 0.4100 0.4287 0.3901 0.4095 263,543 -0.01(-2.50%)
Jun 17, 2024 0.4227 0.4390 0.4000 0.4200 499,051 +0.00(+1.08%)
Jun 14, 2024 0.4365 0.4365 0.3850 0.4155 571,415 -0.05(-10.47%)
Jun 13, 2024 0.4589 0.5000 0.4386 0.4641 1,076,148 -0.07(-13.70%)
Jun 12, 2024 0.4700 0.5880 0.4609 0.5378 3,220,702 +0.05(+9.76%)
Jun 11, 2024 0.4600 0.4919 0.4600 0.4900 143,663 +0.02(+4.26%)
Jun 10, 2024 0.4900 0.4855 0.4610 0.4700 133,998 -0.01(-2.49%)
Jun 07, 2024 0.4779 0.5000 0.4601 0.4820 300,040 -0.02(-3.41%)
Jun 06, 2024 0.4700 0.5000 0.4600 0.4990 456,295 +0.04(+8.95%)
Jun 05, 2024 0.5000 0.5245 0.4523 0.4580 602,459 -0.05(-9.70%)
Jun 04, 2024 0.5190 0.5499 0.4803 0.5072 456,812 -0.01(-2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.