-
5 DAY PERFORMANCE
-8.26% -
1 MONTH PERFORMANCE
-18.75% -
3 MONTH PERFORMANCE
-24.64% -
6 MONTH PERFORMANCE
-55.63% -
YEAR-TO-DATE PERFORMANCE
-81.56% -
1 YEAR PERFORMANCE
-79.69%
Petros Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.26 | $0.26 (0.92%) | $0.27 | $0.26 | 51,840 | $2.58 M |
| 11/15/2024 | $0.27 | $0.26 (-4.18%) | $0.28 | $0.22 | 260,936 | $2.55 M |
| 11/14/2024 | $0.28 | $0.27 (-3.46%) | $0.29 | $0.26 | 286,336 | $2.66 M |
| 11/13/2024 | $0.29 | $0.28 (-2.58%) | $0.29 | $0.28 | 190,054 | $2.79 M |
| 11/12/2024 | $0.30 | $0.29 (-3.03%) | $0.30 | $0.28 | 140,300 | $2.86 M |
| 11/11/2024 | $0.32 | $0.30 (-4.18%) | $0.33 | $0.30 | 341,120 | $3.00 M |
| 11/08/2024 | $0.32 | $0.32 (0.32%) | $0.32 | $0.30 | 210,028 | $2.35 M |
| 11/07/2024 | $0.33 | $0.32 (-2.73%) | $0.33 | $0.31 | 94,100 | $2.34 M |
| 11/06/2024 | $0.32 | $0.33 (1.81%) | $0.34 | $0.30 | 191,615 | $2.41 M |
| 11/05/2024 | $0.33 | $0.33 (1.48%) | $0.35 | $0.32 | 89,149 | $2.47 M |
| 11/04/2024 | $0.34 | $0.34 (-0.89%) | $0.38 | $0.32 | 48,900 | $2.49 M |
| 11/01/2024 | $0.36 | $0.34 (-6.44%) | $0.38 | $0.32 | 195,040 | $2.51 M |
| 10/31/2024 | $0.40 | $0.37 (-7.27%) | $0.40 | $0.33 | 189,527 | $2.73 M |
| 10/30/2024 | $0.39 | $0.38 (-2.56%) | $0.39 | $0.35 | 105,245 | $2.81 M |
| 10/29/2024 | $0.39 | $0.38 (-1.71%) | $0.39 | $0.36 | 148,608 | $2.81 M |
| 10/28/2024 | $0.40 | $0.40 (-0.32%) | $0.41 | $0.38 | 165,645 | $2.95 M |
| 10/25/2024 | $0.36 | $0.41 (13.88%) | $0.43 | $0.34 | 430,500 | $3.01 M |
| 10/24/2024 | $0.33 | $0.36 (9.39%) | $0.38 | $0.33 | 289,400 | $2.67 M |
| 10/23/2024 | $0.36 | $0.33 (-7%) | $0.38 | $0.31 | 341,702 | $2.47 M |
| 10/22/2024 | $0.43 | $0.36 (-15.33%) | $0.43 | $0.36 | 1.03 M | $2.69 M |
| 10/21/2024 | $0.33 | $0.42 (28.43%) | $0.44 | $0.32 | 1.80 M | $3.08 M |
| 10/18/2024 | $0.31 | $0.32 (1.72%) | $0.34 | $0.31 | 89,637 | $2.36 M |
| 10/17/2024 | $0.34 | $0.32 (-6.68%) | $0.35 | $0.30 | 188,027 | $2.36 M |
| 10/16/2024 | $0.31 | $0.35 (14.31%) | $0.36 | $0.30 | 763,123 | $2.58 M |
| 10/15/2024 | $0.30 | $0.30 (1.6%) | $0.31 | $0.29 | 276,824 | $2.25 M |
| 10/14/2024 | $0.31 | $0.31 (-1.56%) | $0.32 | $0.29 | 195,400 | $2.25 M |
| 10/11/2024 | $0.32 | $0.32 (-2.57%) | $0.33 | $0.31 | 44,983 | $2.33 M |
| 10/10/2024 | $0.32 | $0.33 (6.32%) | $0.34 | $0.31 | 95,428 | $2.47 M |
| 10/09/2024 | $0.33 | $0.32 (-4.22%) | $0.33 | $0.31 | 87,815 | $2.35 M |
| 10/08/2024 | $0.34 | $0.33 (-2.32%) | $0.35 | $0.33 | 73,007 | $2.45 M |
| 10/07/2024 | $0.36 | $0.34 (-4.25%) | $0.36 | $0.34 | 66,504 | $2.51 M |
| 10/04/2024 | $0.35 | $0.36 (1.37%) | $0.36 | $0.35 | 41,305 | $2.62 M |
| 10/03/2024 | $0.35 | $0.35 (0.06%) | $0.36 | $0.34 | 25,684 | $2.59 M |
| 10/02/2024 | $0.35 | $0.35 (-1.51%) | $0.37 | $0.34 | 31,223 | $2.55 M |
| 10/01/2024 | $0.36 | $0.37 (4.23%) | $0.38 | $0.34 | 44,434 | $2.73 M |
| 09/30/2024 | $0.34 | $0.36 (4.39%) | $0.38 | $0.34 | 91,060 | $2.64 M |
| 09/27/2024 | $0.33 | $0.35 (6.06%) | $0.38 | $0.33 | 33,941 | $2.59 M |
| 09/26/2024 | $0.33 | $0.34 (1.73%) | $0.36 | $0.33 | 44,453 | $2.48 M |
| 09/25/2024 | $0.34 | $0.33 (-2.87%) | $0.37 | $0.33 | 140,921 | $2.45 M |
| 09/24/2024 | $0.35 | $0.34 (-1.74%) | $0.37 | $0.34 | 74,508 | $2.55 M |
| 09/23/2024 | $0.36 | $0.35 (-1.68%) | $0.38 | $0.34 | 111,103 | $2.60 M |
| 09/20/2024 | $0.37 | $0.35 (-5.26%) | $0.39 | $0.35 | 97,310 | $2.60 M |
| 09/19/2024 | $0.36 | $0.38 (5.69%) | $0.40 | $0.33 | 180,200 | $2.77 M |
| 09/18/2024 | $0.39 | $0.38 (-3.85%) | $0.40 | $0.37 | 66,400 | $2.77 M |
| 09/17/2024 | $0.38 | $0.38 (0.39%) | $0.39 | $0.36 | 93,856 | $2.83 M |
| 09/16/2024 | $0.36 | $0.38 (6.35%) | $0.38 | $0.35 | 39,704 | $2.80 M |
| 09/13/2024 | $0.37 | $0.36 (-1.54%) | $0.38 | $0.36 | 87,005 | $2.69 M |
| 09/12/2024 | $0.34 | $0.37 (8.06%) | $0.37 | $0.34 | 63,641 | $2.71 M |
| 09/11/2024 | $0.36 | $0.35 (-1.88%) | $0.37 | $0.34 | 137,412 | $2.58 M |
| 09/10/2024 | $0.33 | $0.35 (5.03%) | $0.35 | $0.33 | 57,200 | $2.56 M |
| 09/09/2024 | $0.32 | $0.34 (5.52%) | $0.34 | $0.32 | 49,910 | $2.53 M |
| 09/06/2024 | $0.34 | $0.34 (0%) | $0.34 | $0.31 | 67,729 | $2.51 M |
| 09/05/2024 | $0.33 | $0.33 (0.03%) | $0.34 | $0.32 | 50,900 | $2.44 M |
| 09/04/2024 | $0.34 | $0.34 (-1.47%) | $0.35 | $0.33 | 40,400 | $2.48 M |
| 09/03/2024 | $0.33 | $0.34 (2.34%) | $0.34 | $0.33 | 22,507 | $2.49 M |
| 08/30/2024 | $0.33 | $0.33 (0.82%) | $0.34 | $0.31 | 59,510 | $2.46 M |
| 08/29/2024 | $0.35 | $0.34 (-3.13%) | $0.35 | $0.33 | 68,831 | $2.51 M |
| 08/28/2024 | $0.37 | $0.36 (-3.24%) | $0.37 | $0.35 | 82,886 | $2.64 M |
| 08/27/2024 | $0.36 | $0.37 (2.75%) | $0.40 | $0.35 | 145,200 | $2.73 M |
| 08/26/2024 | $0.36 | $0.37 (2.94%) | $0.39 | $0.34 | 201,949 | $2.75 M |
| 08/23/2024 | $0.34 | $0.35 (2.99%) | $0.35 | $0.33 | 101,108 | $2.55 M |
| 08/22/2024 | $0.34 | $0.34 (1.08%) | $0.36 | $0.33 | 37,814 | $2.55 M |
| 08/21/2024 | $0.38 | $0.35 (-9.16%) | $0.38 | $0.28 | 240,310 | $2.55 M |
| 08/20/2024 | $0.36 | $0.37 (3.49%) | $0.40 | $0.35 | 218,400 | $2.74 M |
| 08/19/2024 | $0.35 | $0.36 (1.86%) | $0.38 | $0.33 | 102,132 | $2.63 M |