Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Petros Pharmaceuticals Inc (NQ: PTPI )

0.5860 +0.0379 (+6.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 29, 2024 1.700 1.750 1.640 1.720 842,662 +0.04(+2.38%)
Feb 28, 2024 1.740 1.756 1.600 1.680 1,637,576 +0.02(+1.20%)
Feb 27, 2024 1.630 1.700 1.580 1.660 1,054,040 +0.08(+5.06%)
Feb 26, 2024 1.640 1.670 1.491 1.580 974,322 -0.07(-4.24%)
Feb 23, 2024 1.660 1.690 1.580 1.650 694,469 -0.01(-0.60%)
Feb 22, 2024 1.600 1.695 1.568 1.660 953,928 +0.07(+4.40%)
Feb 21, 2024 1.530 1.680 1.520 1.590 824,674 +0.03(+1.92%)
Feb 20, 2024 1.550 1.580 1.520 1.560 422,995 +0.06(+4.00%)
Feb 16, 2024 1.560 1.580 1.430 1.500 497,161 -0.04(-2.60%)
Feb 15, 2024 1.460 1.590 1.400 1.540 733,188 -0.06(-3.75%)
Feb 14, 2024 1.540 2.270 1.320 1.600 4,743,879 +0.06(+3.90%)
Feb 13, 2024 1.410 1.610 1.310 1.540 3,081,756 +0.14(+10.00%)
Feb 12, 2024 1.210 1.430 1.200 1.400 1,540,279 +0.23(+19.66%)
Feb 09, 2024 1.180 1.200 1.121 1.170 157,143 -0.01(-0.85%)
Feb 08, 2024 1.100 1.200 1.090 1.180 229,449 +0.05(+4.42%)
Feb 07, 2024 1.120 1.170 1.110 1.130 151,063 -0.01(-0.88%)
Feb 06, 2024 1.160 1.160 1.090 1.140 235,952 +0.02(+1.79%)
Feb 05, 2024 1.100 1.140 1.051 1.120 176,961 +0.00(+0.00%)
Feb 02, 2024 1.160 1.230 1.110 1.120 304,734 -0.09(-7.44%)
Feb 01, 2024 1.210 1.250 1.110 1.210 461,883 +0.00(+0.00%)
Jan 31, 2024 1.230 1.300 1.160 1.210 631,605 -0.02(-1.63%)
Jan 30, 2024 1.500 1.690 1.110 1.230 9,289,230 -0.16(-11.19%)
Jan 29, 2024 1.120 1.500 1.044 1.385 2,555,928 +0.28(+25.91%)
Jan 26, 2024 1.140 1.152 1.080 1.100 62,463 -0.04(-3.51%)
Jan 25, 2024 1.180 1.240 1.070 1.140 119,101 -0.01(-0.87%)
Jan 24, 2024 1.220 1.280 1.150 1.150 120,455 -0.10(-8.00%)
Jan 23, 2024 1.280 1.290 1.150 1.250 122,822 -0.04(-3.10%)
Jan 22, 2024 1.230 1.330 1.120 1.290 308,961 +0.08(+6.61%)
Jan 19, 2024 1.070 1.270 1.070 1.210 311,692 +0.09(+8.05%)
Jan 18, 2024 1.150 1.150 1.040 1.120 414,193 -0.07(-5.89%)
Jan 17, 2024 1.480 1.560 1.080 1.190 12,713,788 -0.03(-2.46%)
Jan 16, 2024 1.320 1.290 1.220 1.220 81,485 -0.09(-7.22%)
Jan 12, 2024 1.360 1.360 1.272 1.315 37,807 -0.02(-1.13%)
Jan 11, 2024 1.400 1.400 1.310 1.330 59,448 -0.04(-2.92%)
Jan 10, 2024 1.330 1.410 1.310 1.370 74,584 +0.04(+3.01%)
Jan 09, 2024 1.440 1.440 1.320 1.330 54,724 -0.11(-7.64%)
Jan 08, 2024 1.360 1.470 1.250 1.440 190,265 +0.08(+5.88%)
Jan 05, 2024 1.380 1.430 1.320 1.360 80,292 -0.06(-4.27%)
Jan 04, 2024 1.500 1.500 1.350 1.421 30,567 -0.01(-0.65%)
Jan 03, 2024 1.420 1.478 1.380 1.430 41,246 +0.01(+0.70%)
Jan 02, 2024 1.450 1.500 1.320 1.420 121,154 +0.01(+0.71%)
Dec 29, 2023 1.520 1.540 1.220 1.410 252,440 -0.13(-8.44%)
Dec 28, 2023 1.550 1.649 1.490 1.540 322,402 -0.07(-4.35%)
Dec 27, 2023 1.460 1.638 1.410 1.610 791,175 +0.13(+8.78%)
Dec 26, 2023 1.500 1.565 1.448 1.480 103,841 -0.06(-3.90%)
Dec 22, 2023 1.460 1.600 1.400 1.540 353,083 +0.13(+9.22%)
Dec 21, 2023 1.360 1.500 1.360 1.410 210,575 +0.05(+3.68%)
Dec 20, 2023 1.290 1.550 1.260 1.360 449,193 +0.08(+6.25%)
Dec 19, 2023 1.260 1.340 1.250 1.280 70,978 -0.01(-0.78%)
Dec 18, 2023 1.340 1.360 1.250 1.290 62,520 -0.10(-7.19%)
Dec 15, 2023 1.340 1.390 1.300 1.390 56,233 +0.01(+0.72%)
Dec 14, 2023 1.320 1.460 1.320 1.380 220,723 +0.01(+0.73%)
Dec 13, 2023 1.220 1.430 1.200 1.370 474,205 +0.12(+10.04%)
Dec 12, 2023 1.350 1.779 1.160 1.245 4,629,707 +0.09(+7.33%)
Dec 11, 2023 1.340 1.430 1.100 1.160 148,858 -0.22(-15.94%)
Dec 08, 2023 1.410 1.460 1.300 1.380 128,943 +0.07(+5.34%)
Dec 07, 2023 1.375 1.409 1.300 1.310 57,353 -0.03(-2.24%)
Dec 06, 2023 1.340 1.410 1.250 1.340 191,148 -0.02(-1.47%)
Dec 05, 2023 1.560 1.630 1.270 1.360 729,235 -0.01(-0.73%)
Dec 04, 2023 1.430 1.430 1.250 1.370 166,589 -0.10(-6.80%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.