Skip to main content
Petros Pharmaceuticals, Inc. (PTPI)
OTCMKTS · Delayed Price · Currency is USD
0.0110
-0.0007 (-6.14%)
At close: Dec 5, 2025

Petros Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.010.010.010.010.01-5.98%170,054
Dec 4, 20250.010.010.010.010.01-8.59%92,505
Dec 3, 20250.010.010.010.010.0124.27%59,389
Dec 2, 20250.010.010.010.010.01-17.60%489,101
Dec 1, 20250.010.010.010.010.010.81%100,319
Nov 28, 20250.010.010.010.010.010.81%164,878
Nov 26, 20250.010.010.010.010.01-3.91%123,965
Nov 25, 20250.010.010.010.010.012.40%21,962
Nov 24, 20250.010.010.010.010.01-11.97%314,300
Nov 21, 20250.010.010.010.010.012.16%125,935
Nov 20, 20250.010.010.010.010.011.46%51,093
Nov 19, 20250.010.010.010.010.01-1.44%168,821
Nov 18, 20250.020.020.010.010.01-7.33%230,997
Nov 17, 20250.020.020.020.020.02-9.64%285,726
Nov 14, 20250.020.020.020.020.02-1.19%178,034
Nov 13, 20250.020.020.020.020.02-7.18%282,926
Nov 12, 20250.020.020.020.020.022.26%42,802
Nov 11, 20250.020.020.010.020.02-14.49%611,022
Nov 10, 20250.020.020.020.020.02-4.17%132,615
Nov 7, 20250.020.020.020.020.0211.34%87,820
Nov 6, 20250.020.020.020.020.02-0.51%136,351
Nov 5, 20250.020.020.020.020.02-7.14%44,210
Nov 4, 20250.020.020.020.020.02-7.08%543,599
Nov 3, 20250.020.020.020.020.0220.86%482,205
Oct 31, 20250.020.020.020.020.02-6.50%73,019
Oct 30, 20250.020.020.020.020.0211.11%156,262
Oct 29, 20250.020.020.020.020.02-16.28%253,926
Oct 28, 20250.020.020.020.020.026.44%507,546
Oct 27, 20250.020.020.020.020.020.50%167,495
Oct 24, 20250.020.020.020.020.0211.05%579,431
Oct 23, 20250.020.020.020.020.02-7.65%98,281
Oct 22, 20250.020.020.020.020.02-2.97%114,074
Oct 21, 20250.020.020.020.020.02-415,978
Oct 20, 20250.020.020.020.020.02-13.68%110,421
Oct 17, 20250.020.020.020.020.02-2.50%327,733
Oct 16, 20250.020.020.020.020.024.80%287,659
Oct 15, 20250.020.020.020.020.023.15%769,798
Oct 14, 20250.020.020.020.020.02-1.77%229,315
Oct 13, 20250.020.020.020.020.02-0.88%156,689
Oct 10, 20250.020.020.020.020.02-7.69%715,037
Oct 9, 20250.020.020.020.020.023.78%112,820
Oct 8, 20250.030.030.020.020.02-257,640
Oct 7, 20250.020.020.020.020.022.59%251,331
Oct 6, 20250.020.020.020.020.02-6.07%378,179
Oct 3, 20250.020.020.020.020.021.65%143,454
Oct 2, 20250.020.030.020.020.02-2.80%202,098
Oct 1, 20250.020.030.020.030.034.17%225,599
Sep 30, 20250.020.030.020.020.02-5.88%92,928
Sep 29, 20250.020.030.020.030.03-558,634
Sep 26, 20250.020.030.020.030.03-0.39%419,078
Sep 25, 20250.030.030.020.030.03-187,322
Sep 24, 20250.030.030.020.030.03-0.39%748,199
Sep 23, 20250.030.030.030.030.03-0.39%295,104
Sep 22, 20250.030.030.030.030.03-493,723
Sep 19, 20250.030.030.030.030.03-7.86%411,622
Sep 18, 20250.030.030.030.030.037.69%475,195
Sep 17, 20250.030.030.030.030.03-297,186
Sep 16, 20250.030.030.030.030.03-7.14%161,307
Sep 15, 20250.030.030.030.030.03-238,963
Sep 12, 20250.030.030.030.030.030.72%822,102
Sep 11, 20250.030.030.030.030.03-211,469
Sep 10, 20250.030.030.030.030.03-3.47%146,557
Sep 9, 20250.030.030.030.030.03-2.04%523,260
Sep 8, 20250.030.030.030.030.031.73%444,883
Sep 5, 20250.030.030.030.030.03-620,788
Sep 4, 20250.030.030.030.030.033.21%321,004
Sep 3, 20250.030.030.030.030.03-6.04%62,590
Sep 2, 20250.030.030.030.030.03-1.65%330,734
Aug 29, 20250.030.030.030.030.034.84%15,898
Aug 28, 20250.030.030.030.030.03-3.67%53,804
Aug 27, 20250.030.030.030.030.03-3.23%268,283
Aug 26, 20250.030.030.030.030.03-302,479
Aug 25, 20250.030.030.030.030.0312.73%751,461
Aug 22, 20250.030.030.030.030.03-1.79%260,246
Aug 21, 20250.030.030.030.030.03-5.08%73,527
Aug 20, 20250.030.030.030.030.03-749,675
Aug 19, 20250.030.030.030.030.03-1.67%176,916
Aug 18, 20250.030.030.030.030.03-1.96%88,245
Aug 15, 20250.030.030.030.030.03-1.29%744,992
Aug 14, 20250.030.030.030.030.033.68%225,912
Aug 13, 20250.030.030.030.030.03-0.33%431,100
Aug 12, 20250.030.030.030.030.036.76%108,839
Aug 11, 20250.030.030.030.030.033.69%268,394
Aug 8, 20250.030.030.030.030.03-8.75%909,932
Aug 7, 20250.030.030.030.030.034.21%260,610
Aug 6, 20250.030.030.030.030.03-1.72%811,915
Aug 5, 20250.030.030.030.030.03-8.81%163,803
Aug 4, 20250.030.030.030.030.03-1.85%262,626
Aug 1, 20250.030.030.030.030.037.28%686,942
Jul 31, 20250.030.030.030.030.039.82%862,821
Jul 30, 20250.030.030.030.030.03-4.84%138,373
Jul 29, 20250.030.030.030.030.03-3.99%323,602
Jul 28, 20250.030.030.030.030.03-2.90%483,085
Jul 25, 20250.030.030.030.030.033.68%361,189
Jul 24, 20250.030.030.030.030.031.01%1,396,635
Jul 23, 20250.030.030.030.030.03-0.67%120,717
Jul 22, 20250.030.030.030.030.036.43%146,845
Jul 21, 20250.030.030.030.030.03-2.78%349,331
Jul 18, 20250.030.030.030.030.03-273,354
Jul 17, 20250.030.030.030.030.031.05%462,871