Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Petros Pharmaceuticals Inc (NQ: PTPI )

0.3750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Sep 18, 2024 0.3900 0.3980 0.3700 0.3750 66,398 -0.01(-2.22%)
Sep 17, 2024 0.3820 0.3900 0.3600 0.3835 93,856 +0.01(+1.32%)
Sep 16, 2024 0.3600 0.3790 0.3501 0.3785 39,704 +0.01(+3.90%)
Sep 13, 2024 0.3700 0.3800 0.3600 0.3643 87,005 -0.00(-0.84%)
Sep 12, 2024 0.3400 0.3699 0.3400 0.3674 63,441 +0.02(+5.24%)
Sep 11, 2024 0.3558 0.3699 0.3408 0.3491 137,412 +0.00(+0.69%)
Sep 10, 2024 0.3301 0.3500 0.3300 0.3467 56,171 +0.00(+1.40%)
Sep 09, 2024 0.3240 0.3425 0.3240 0.3419 48,610 +0.00(+0.56%)
Sep 06, 2024 0.3400 0.3400 0.3130 0.3400 67,729 +0.01(+3.00%)
Sep 05, 2024 0.3300 0.3400 0.3203 0.3301 50,867 -0.00(-1.46%)
Sep 04, 2024 0.3400 0.3465 0.3300 0.3350 40,392 -0.00(-0.48%)
Sep 03, 2024 0.3289 0.3401 0.3289 0.3366 21,507 +0.00(+1.17%)
Aug 30, 2024 0.3300 0.3375 0.3120 0.3327 59,510 -0.01(-2.15%)
Aug 29, 2024 0.3510 0.3539 0.3300 0.3400 68,787 -0.02(-5.00%)
Aug 28, 2024 0.3700 0.3700 0.3500 0.3579 82,886 -0.01(-3.24%)
Aug 27, 2024 0.3600 0.3980 0.3514 0.3699 145,182 -0.00(-0.46%)
Aug 26, 2024 0.3610 0.3933 0.3400 0.3716 201,246 +0.03(+7.71%)
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 82,274 +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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.