ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Petros Pharmaceuticals Inc

Petros Pharmaceuticals Inc (PTPI)

0.2944
-0.0177
(-5.67%)
Closed December 22 4:00PM
0.26
-0.0344
(-11.68%)
After Hours: 7:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.08-23.52941176470.340.58560.26168040720.45801406CS
40.0031.16731517510.2570.58560.2543782420.4519254CS
12-0.07-21.21212121210.330.58560.220816133560.44198467CS
26-0.1595-38.0214541120.41950.58560.22089084420.43704948CS
52-1.03-79.84496124031.292.270.22088179870.78032086CS
156-31.14-99.171974522331.451.90.2208103022612.88456533CS
260-17.74-98.55555555561859.5990.2208174479323.47746784CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17347377000.2944-0.0177-5.670.30550.320.251109833
17346513000.3121-0.039-11.110.370.3750.33225619
17345649000.3511-0.1489-29.780.32790.38179990.28087468343
17344785000.50.23387.270.310.58560.27563122213
17343921000.267-0.0628-19.040.29010.29590.26029991481441
17341329000.3298-0.0204-5.830.34010.350.31979998445313
17340465000.3502-0.003-0.850.35320.3750.34133278
17339601000.3532-0.0058-1.620.370.370.348887945
17338737000.359-0.002-0.550.3524580.37350.3408129183
17337873000.3610.0267.760.34990.370.3368183177
17335281000.3350.00050.150.33980.3540.327649166163
17334417000.3345-0.0031-0.920.32750.34980.31346120
17333553000.33760.052600118.460.29190.35350.2761616425
17332689000.28499990.01415.200.27030.2930.2609238132
17331825000.2708999-0.0035-1.280.27010.28130.265180691
17329178400.27440.00391.440.270.28199990.2759317
17327505000.27050.00281.050.28499990.28499990.2780405
17326641000.2677-0.0223-7.690.2810.28770.265147995
17325777000.290.02010017.450.2610.29190.25334616
17323185000.26989990.01289995.020.25490.280.25395753
17322321000.2570.00973.920.2650.2650.232312232
17321457000.2473-0.0038-1.510.250.260.235211590
17320593000.2511-0.0114-4.340.260.275990.250184438
17319729000.26250.00351.350.26010.2678990.260151840
17317137000.259-0.0113-4.180.2760.2760.2208250963
17316273000.2703-0.0131-4.620.2866210.28690.2586276590
17315409000.2834-0.0075-2.580.28599990.28990.28189727
17314545000.2909-0.0138-4.530.30.30.2823138748
17313681000.3047-0.0133-4.180.3020.32990.296286578
17311089000.3180.0010.320.3170.32010.2962204336
17310225000.317-0.0089-2.730.320.32590.30693688
17309361000.3259-0.009-2.690.32990.3380.3035172197
17308497000.3348999-0.001777-0.530.32610.35350.322299987131
17307633000.336677-0.003023-0.890.33970.37670.321299946613
17305005000.3397-0.0303-8.190.36310.3750.3169194390
17304141000.37-0.01-2.630.3990.3990.33189476
17303277000.38-0.0002-0.050.390.390.3533105062
17302413000.3802-0.0186-4.660.38680.390.359148593
17301549000.3988-0.0089-2.180.40270.409990.38150343
17298957000.40770.046712.940.35909990.42990.34429971
17298093000.3610.02627.830.33010.3760.3301283213
17297229000.3348-0.0293-8.050.360.380.3101341602
17296365000.3641-0.0533-12.770.430.430.35641018174
17295501000.41740.097430.440.3250.4390.321789398
17292909000.32-0.0001-0.030.31460.3397990.30587480
17292045000.3201-0.0297-8.490.3430.34980.3035186934
17291181000.34980.04514.760.3060.35759990.3738262
17290317000.3048-0.00035-0.110.30090.310.2849999274385
17289453000.30515-0.00985-3.130.310.320.291706195367
17286861000.315-0.0199-5.940.32329990.33489990.312838888
17285997000.33489990.01689995.310.3150.340.310994949
17285133000.318-0.014-4.220.3320.3320.3187755
17284269000.332-0.0079-2.320.33990.340.3372649
17283405000.3399-0.0151-4.250.3550.3550.33566458
17280813000.3550.00481.370.35020.360.350237157
17279949000.35020.00520011.510.34499990.360.341425054
17279085000.3449999-0.025-6.760.35030.370.340731128
17278221000.370.0133.640.3570.3780.341344434
17277355200.3570.0072.000.3420.380.34288305
17274765000.350.01424.230.330.3790.3333841
17273901000.33580.00461.390.33430.360.330144429
17273037000.3312-0.0137-3.970.3410.370.33117140919
17272173000.3449-0.0073-2.070.34640.370.3474508
17271309000.35220.00070.200.35820.3749990.34111103

Your Recent History