| 名前 | Petros Pharmaceuticals Inc. Common Stock |
| ティッカー | PTPI |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.37 | 4.22 | 4.37 | 4.34 | 14000.0 | 4.34 |
| 2021-02-12 | 4.66 | 4.07 | 4.25 | 4.4 | 90300.0 | 4.4 |
| 2021-02-11 | 4.3 | 4.05 | 4.24 | 4.24 | 41000.0 | 4.24 |
| 2021-02-10 | 4.41 | 3.85 | 4.41 | 4.19 | 178500.0 | 4.19 |
| 2021-02-09 | 4.61 | 3.93 | 4.1 | 4.31 | 139500.0 | 4.31 |
| 2021-02-08 | 4.28 | 3.89 | 3.89 | 4.13 | 163200.0 | 4.13 |
| 2021-02-05 | 4.12 | 3.63 | 4.12 | 3.89 | 188900.0 | 3.89 |
| 2021-02-04 | 5.2 | 3.77 | 4.3 | 4.11 | 1366400.0 | 4.11 |
| 2021-02-03 | 4.3 | 3.67 | 3.68 | 4.04 | 144300.0 | 4.04 |
| 2021-02-02 | 3.99 | 3.5 | 3.55 | 3.7 | 144500.0 | 3.7 |
| 2021-02-01 | 3.49 | 3.08 | 3.4 | 3.45 | 251000.0 | 3.45 |
| 2021-01-29 | 3.5 | 3.35 | 3.39 | 3.36 | 26100.0 | 3.36 |
| 2021-01-28 | 3.57 | 3.39 | 3.54 | 3.39 | 83500.0 | 3.39 |
| 2021-01-27 | 3.95 | 3.5 | 3.95 | 3.58 | 93200.0 | 3.58 |
| 2021-01-26 | 4.14 | 3.95 | 3.99 | 3.95 | 13400.0 | 3.95 |
| 2021-01-25 | 4.01 | 3.76 | 3.83 | 4.01 | 41700.0 | 4.01 |
| 2021-01-22 | 4.14 | 3.75 | 4.03 | 3.75 | 100300.0 | 3.75 |
| 2021-01-21 | 4.2 | 4.05 | 4.19 | 4.06 | 41400.0 | 4.06 |
| 2021-01-20 | 4.27 | 4.11 | 4.2 | 4.13 | 37300.0 | 4.13 |
| 2021-01-19 | 4.35 | 4.1 | 4.2 | 4.17 | 55700.0 | 4.17 |
| 2021-01-15 | 4.45 | 4.16 | 4.34 | 4.2 | 58500.0 | 4.2 |
| 2021-01-14 | 4.59 | 4.35 | 4.59 | 4.41 | 65600.0 | 4.41 |
| 2021-01-13 | 4.68 | 4.38 | 4.44 | 4.54 | 167200.0 | 4.54 |
| 2021-01-12 | 4.49 | 4.31 | 4.44 | 4.46 | 18900.0 | 4.46 |
| 2021-01-11 | 4.46 | 4.4 | 4.4 | 4.44 | 13400.0 | 4.44 |
| 2021-01-08 | 4.74 | 4.36 | 4.59 | 4.49 | 44800.0 | 4.49 |
| 2021-01-07 | 4.6 | 4.36 | 4.36 | 4.6 | 73800.0 | 4.6 |
| 2021-01-06 | 4.54 | 4.3 | 4.46 | 4.4 | 169900.0 | 4.4 |
| 2021-01-05 | 4.5 | 4.32 | 4.35 | 4.46 | 63700.0 | 4.46 |
| 2021-01-04 | 4.5 | 4.25 | 4.5 | 4.38 | 60300.0 | 4.38 |
| 2020-12-31 | 4.6 | 4.1 | 4.18 | 4.4 | 292300.0 | 4.4 |
| 2020-12-30 | 4.78 | 4.15 | 4.43 | 4.23 | 151100.0 | 4.23 |
| 2020-12-29 | 4.66 | 4.28 | 4.61 | 4.4 | 137700.0 | 4.4 |
| 2020-12-28 | 4.89 | 4.4 | 4.44 | 4.68 | 295800.0 | 4.68 |
| 2020-12-24 | 4.45 | 4.1 | 4.32 | 4.4 | 419600.0 | 4.4 |
| 2020-12-23 | 3.94 | 3.62 | 3.67 | 3.75 | 135000.0 | 3.75 |
| 2020-12-22 | 4.19 | 3.56 | 3.65 | 3.67 | 257900.0 | 3.67 |
| 2020-12-21 | 3.93 | 3.3 | 3.35 | 3.75 | 283400.0 | 3.75 |
| 2020-12-18 | 5.96 | 3.62 | 3.87 | 3.68 | 2901000.0 | 3.68 |
| 2020-12-17 | 4.34 | 3.58 | 3.58 | 3.8 | 258100.0 | 3.8 |
| 2020-12-16 | 3.8 | 3.35 | 3.35 | 3.71 | 47700.0 | 3.71 |
| 2020-12-15 | 3.53 | 3.35 | 3.53 | 3.37 | 21100.0 | 3.37 |
| 2020-12-14 | 3.72 | 3.4 | 3.68 | 3.46 | 19100.0 | 3.46 |
| 2020-12-11 | 3.65 | 3.44 | 3.52 | 3.6 | 35100.0 | 3.6 |
| 2020-12-10 | 3.6 | 3.35 | 3.35 | 3.51 | 24300.0 | 3.51 |
| 2020-12-09 | 3.51 | 3.01 | 3.26 | 3.35 | 82900.0 | 3.35 |
| 2020-12-08 | 3.42 | 3.21 | 3.31 | 3.27 | 29000.0 | 3.27 |
| 2020-12-07 | 3.73 | 3.19 | 3.3 | 3.24 | 66700.0 | 3.24 |
| 2020-12-04 | 3.55 | 3.24 | 3.4 | 3.31 | 43700.0 | 3.31 |
| 2020-12-03 | 3.89 | 3.25 | 3.55 | 3.45 | 75800.0 | 3.45 |
| 2020-12-02 | 4.99 | 1.8 | 4.27 | 3.99 | 72300.0 | 3.99 |