Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
Watchlists
Trends

PTPI
Petros Pharmaceuticals Inc
stock NASDAQ

At Close
6/5/2023 3:59:30 PM EDT
2.49USD+3.750%(+0.09)54,834
1.96Bid   2.98Ask   1.02Spread IEX
Pre-market
6/5/2023 9:08:30 AM EDT
2.59USD+7.917%(+0.19)500
After-hours
5/31/2023 4:54:30 PM EDT
2.39USD+2.575%(+0.06)0
OverviewHistoricalExchange VolumeShort VolumeBorrow FeeFailure to DeliverTrendsNewsMore
Price & VolumeSplits
Date
Open
High
Low
Close
Change
Volume
Change
Since
2023-06-05
2.4400
2.4900
2.2803
2.4900
+3.750%
54,834
0.000%
2023-06-02
2.3255
2.5485
2.2600
2.4000
+2.128%
65,329
+3.750%
2023-06-01
2.2700
2.3899
2.1300
2.3500
+0.854%
46,106
+5.957%
2023-05-31
2.5900
2.6495
2.3301
2.3301
-15.269%
64,911
+6.862%
2023-05-30
3.0200
3.0200
2.7500
2.7500
-9.836%
0
-9.455%
2023-05-26
3.1400
3.1700
3.0500
3.0500
-4.688%
19,628
-18.361%
2023-05-25
3.4700
3.5100
3.2000
3.2000
-11.111%
73,185
-22.188%
2023-05-24
3.6800
3.8000
3.5000
3.6000
-4.000%
57,516
-30.833%
2023-05-23
3.7200
3.8299
3.7101
3.7500
0.000%
17,517
-33.600%
2023-05-22
4.0600
4.1057
3.6500
3.7500
-7.407%
66,448
-33.600%
2023-05-19
4.1600
4.3200
4.0200
4.0500
-3.110%
34,094
-38.519%
2023-05-18
4.3500
4.4400
4.1201
4.1800
-6.278%
35,986
-40.431%
2023-05-17
4.3400
4.5900
4.1801
4.4600
+3.002%
99,501
-44.170%
2023-05-16
3.9800
5.2399
3.8222
4.3300
+4.087%
1,058,554
-42.494%
2023-05-15
4.1000
4.2500
4.1000
4.1600
-0.240%
33,700
-40.144%
2023-05-12
4.1100
4.2400
4.0501
4.1700
+0.240%
68,211
-40.288%
2023-05-11
4.0400
4.1800
3.9818
4.1600
+2.463%
47,403
-40.144%
2023-05-10
4.0500
4.3900
3.9200
4.0600
0.000%
293,691
-38.670%
2023-05-09
3.9000
4.2000
3.8880
4.0600
+0.995%
130,556
-38.670%
2023-05-08
3.8100
4.3399
3.8100
4.0200
+5.789%
289,304
-38.060%
2023-05-05
3.8500
3.9000
3.7500
3.8000
-0.262%
236,437
-34.474%
2023-05-04
3.8500
4.0600
3.6500
3.8100
-4.030%
206,971
-34.646%
2023-05-03
3.9700
4.1200
3.7100
3.9700
-1.244%
245,353
-37.280%
2023-05-02
4.4900
4.4900
3.9700
4.0200
-6.944%
164,062
-38.060%
2023-05-01
4.1400
4.5500
4.0200
4.3200
+0.465%
177,570
-42.361%
2023-04-28
4.7900
4.7900
4.0700
4.3000
-7.923%
241,662
-42.093%
2023-04-27
4.2000
4.9700
4.2000
4.6700
+3.091%
477,690
-46.681%
2023-04-26
4.5500
5.2000
3.8500
4.5300
+5.841%
1,207,750
-45.033%
2023-04-25
4.3500
6.3500
4.0200
4.2800
+11.458%
17,295,411
-41.822%
2023-04-24
5.3400
5.7400
3.7700
3.8400
-27.684%
830,039
-35.156%
2023-04-21
6.3000
7.1400
5.1100
5.3100
-16.378%
2,063,512
-53.107%
2023-04-20
7.9300
9.5400
6.0600
6.3500
-3.053%
14,575,450
-60.787%
2023-04-19
4.9000
7.2500
4.8100
6.5500
+19.091%
13,957,093
-61.985%
2023-04-18
5.6300
6.2000
4.1200
5.5000
+42.487%
27,008,938
-54.727%
2023-04-17
4.3400
5.0900
3.6000
3.8600
-15.904%
5,626,987
-35.492%
2023-04-14
1.8200
8.5200
1.4100
4.5900
+354.455%
77,199,203
-45.752%
2023-04-13
0.9305
1.0100
0.9305
1.0100
+3.093%
56,155
+146.535%
2023-04-12
1.0201
1.0201
0.9700
0.9797
-5.798%
11,824
+154.159%
2023-04-11
1.0399
1.0400
0.9801
1.0400
+8.052%
14,505
+139.423%
2023-04-10
0.9300
1.0400
0.9300
0.9625
-2.778%
14,165
+158.701%
2023-04-06
0.9513
1.0500
0.9508
0.9900
+1.020%
23,381
+151.515%
2023-04-05
1.0000
1.0400
0.9800
0.9800
-3.922%
20,105
+154.082%
2023-04-04
1.2200
1.4000
0.9172
1.0200
-21.538%
148,750
+144.118%
2023-04-03
1.4300
1.4900
1.3000
1.3000
-6.810%
10,775
+91.538%
2023-03-31
1.3700
1.4200
1.3550
1.3950
+1.825%
3,532
+78.495%
2023-03-30
1.3500
1.4100
1.3500
1.3700
-2.143%
12,957
+81.752%
2023-03-29
1.4700
1.4963
1.4000
1.4000
-3.780%
9,987
+77.857%
2023-03-28
1.4592
1.4999
1.3800
1.4550
+0.345%
6,101
+71.134%
2023-03-27
1.5000
1.5000
1.3501
1.4500
+3.571%
1,513
+71.724%
2023-03-24
1.7200
1.7200
1.3600
1.4000
-8.884%
3,572
+77.857%
2023-03-23
1.5500
1.5941
1.4600
1.5365
+5.240%
5,172
+62.057%
2023-03-22
1.4101
1.4900
1.4000
1.4600
-2.013%
2,516
+70.548%
2023-03-21
1.4500
1.5000
1.4200
1.4900
-2.614%
7,556
+67.114%
2023-03-20
1.4600
1.5800
1.4318
1.5300
-1.290%
4,650
+62.745%
2023-03-17
1.5119
1.5911
1.5000
1.5500
+14.687%
14,684
+60.645%
2023-03-16
1.4700
1.4700
1.3515
1.3515
-8.682%
559
+84.240%
2023-03-15
1.4501
1.4900
1.4401
1.4800
-3.046%
6,034
+68.243%
2023-03-14
1.5807
1.5807
1.3206
1.5265
-5.772%
33,526
+63.118%
2023-03-13
1.6000
1.6881
1.6000
1.6200
-3.571%
4,052
+53.704%
2023-03-10
1.6569
1.8700
1.6569
1.6800
-11.111%
1,863
+48.214%
2023-03-09
1.8006
1.8900
1.8001
1.8900
+5.000%
4,845
+31.746%
2023-03-08
1.8502
1.8541
1.6830
1.8000
-4.762%
5,568
+38.333%
2023-03-07
2.0000
2.0000
1.8500
1.8900
-8.252%
12,170
+31.746%
2023-03-06
2.2000
2.5000
1.7100
2.0600
+11.957%
47,937
+20.874%
2023-03-03
1.8400
1.8500
1.7700
1.8400
+1.099%
7,240
+35.326%
2023-03-02
2.0100
2.0100
1.8100
1.8200
-9.000%
19,948
+36.813%
2023-03-01
2.1800
2.1800
2.0000
2.0000
-4.762%
2,855
+24.500%
2023-02-28
2.1000
2.1000
2.0501
2.1000
+2.439%
1,924
+18.571%
2023-02-27
2.1338
2.1338
2.0500
2.0500
-5.530%
3,873
+21.463%
2023-02-24
2.1071
2.1700
2.0100
2.1700
-2.252%
26,748
+14.747%
2023-02-23
2.3300
2.4156
2.2100
2.2200
-2.632%
14,297
+12.162%
2023-02-22
2.5361
2.5361
2.2800
2.2800
-6.177%
4,057
+9.211%
2023-02-21
2.4700
2.5300
2.4101
2.4301
-3.567%
7,132
+2.465%
2023-02-17
2.5550
2.5600
2.4808
2.5200
-5.970%
3,839
-1.190%
2023-02-16
2.5140
2.6800
2.4000
2.6800
+5.720%
12,252
-7.090%
2023-02-15
2.5276
2.6000
2.4400
2.5350
-6.115%
29,555
-1.775%
2023-02-14
2.6000
2.8562
2.5501
2.7001
+3.850%
11,044
-7.781%
2023-02-13
2.6800
2.6800
2.5709
2.6000
-3.704%
4,062
-4.231%
2023-02-10
2.7485
2.8400
2.6676
2.7000
-5.594%
6,754
-7.778%
2023-02-09
2.7462
2.8600
2.7000
2.8600
0.000%
7,756
-12.937%
2023-02-08
2.8000
2.9500
2.7100
2.8600
-1.379%
12,887
-12.937%
2023-02-07
2.7700
2.9000
2.7700
2.9000
+3.571%
19,780
-14.138%
2023-02-06
2.6500
2.9000
2.6243
2.8000
+5.263%
22,141
-11.071%
2023-02-03
2.6800
2.9450
2.6000
2.6600
-1.481%
30,014
-6.391%
2023-02-02
2.6000
2.8100
2.5001
2.7000
+5.882%
38,940
-7.778%
2023-02-01
2.5100
2.6300
2.4500
2.5500
-1.923%
9,634
-2.353%
2023-01-31
2.6150
2.6500
2.6000
2.6000
-2.256%
2,962
-4.231%
2023-01-30
2.6690
2.6690
2.5500
2.6600
+1.141%
3,256
-6.391%
2023-01-27
2.7252
2.7712
2.6200
2.6300
-2.230%
7,784
-5.323%
2023-01-26
2.7000
2.8800
2.6500
2.6900
-0.370%
8,120
-7.435%
2023-01-25
2.8000
2.8651
2.6800
2.7000
-6.574%
9,921
-7.778%
2023-01-24
2.5213
2.8900
2.5200
2.8900
+11.583%
42,600
-13.841%
2023-01-23
2.6600
2.6600
2.5664
2.5900
-2.264%
3,205
-3.861%
2023-01-20
2.5101
2.7100
2.5101
2.6500
+1.323%
6,524
-6.038%
2023-01-19
2.5219
2.6999
2.5100
2.6154
+4.616%
4,907
-4.795%
2023-01-18
2.8600
3.0000
2.5000
2.5000
-16.107%
35,199
-0.400%
2023-01-17
3.0499
3.0499
2.8600
2.9800
-2.295%
11,559
-16.443%
2023-01-13
2.9226
3.0600
2.7400
3.0500
+5.176%
27,113
-18.361%
2023-01-12
2.8200
2.9000
2.8198
2.8999
+7.007%
3,667
-14.135%
2023-01-11
2.9073
2.9073
2.7100
2.7100
-7.666%
10,292
-8.118%
2023-01-10
2.8171
2.9399
2.8171
2.9350
+4.534%
6,928
-15.162%
2023-01-09
2.8300
2.8900
2.8077
2.8077
-4.174%
6,496
-11.315%
2023-01-06
2.8301
2.9473
2.8301
2.9300
-1.014%
5,751
-15.017%
2023-01-05
3.0200
3.1300
2.8601
2.9600
+2.069%
30,902
-15.878%
2023-01-04
3.2400
3.2400
2.8000
2.9000
-9.091%
46,457
-14.138%
2023-01-03
2.3600
3.2000
2.2842
3.1900
+36.910%
261,983
-21.944%
2022-12-30
2.5000
2.5000
2.2500
2.3300
-3.520%
25,564
+6.867%
2022-12-29
2.1100
2.5600
2.1100
2.4150
+16.667%
34,281
+3.106%
2022-12-28
1.9800
2.1100
1.9112
2.0700
+1.810%
40,628
+20.290%
2022-12-27
2.0500
2.2299
1.9101
2.0332
-2.250%
25,097
+22.467%
2022-12-23
2.1500
2.1500
2.0187
2.0800
-5.239%
9,117
+19.712%
2022-12-22
2.1200
2.2900
2.1000
2.1950
-2.009%
14,870
+13.440%
2022-12-21
2.1100
2.2900
2.0600
2.2400
+8.738%
15,708
+11.161%
2022-12-20
1.9300
2.1600
1.9300
2.0600
+1.980%
27,440
+20.874%
2022-12-19
2.1200
2.1500
1.9700
2.0200
-8.597%
21,914
+23.267%
2022-12-16
2.1200
2.2500
1.9200
2.2100
+4.245%
43,780
+12.670%
2022-12-15
2.2300
2.2550
2.0600
2.1200
-0.935%
29,665
+17.453%
2022-12-14
2.1900
2.4599
2.0238
2.1400
-3.163%
31,765
+16.355%
2022-12-13
2.3300
2.3700
2.1500
2.2099
-3.771%
31,870
+12.675%
2022-12-12
2.4000
2.4900
2.2500
2.2965
-1.438%
33,725
+8.426%
2022-12-09
2.6000
2.6200
2.3300
2.3300
-10.385%
18,095
+6.867%
2022-12-08
2.6800
2.7500
2.5300
2.6000
-10.959%
25,864
-4.231%
2022-12-07
3.1500
3.1500
2.9000
2.9200
-8.750%
17,853
-14.726%
2022-12-06
3.6699
3.6699
3.2000
3.2000
-12.329%
5,962
-22.188%
2022-12-05
4.1000
4.2200
3.6316
3.6500
-10.976%
13,782
-31.781%
2022-12-02
4.1700
4.2400
4.0122
4.1000
-4.651%
7,666
-39.268%
2022-12-01
3.7027
4.4380
3.7000
4.3000
+4.597%
32,366
-42.093%
2022-11-30
4.1510
4.3000
3.8000
4.1110
-2.119%
16,194
-39.431%
2022-11-29
4.1010
4.3000
4.0000
4.2000
-2.348%
2,710
-40.714%
2022-11-28
4.5000
4.5000
4.2000
4.3010
-0.486%
884
-42.106%
2022-11-25
4.6000
4.7020
4.3210
4.3220
-0.644%
378
-42.388%
2022-11-23
4.4440
4.8195
4.3010
4.3500
+1.993%
4,055
-42.759%
2022-11-22
4.3000
4.3010
4.0000
4.2650
+0.685%
9,619
-41.618%
2022-11-21
4.3000
4.4960
4.1000
4.2360
-1.763%
3,647
-41.218%
2022-11-18
4.5600
4.6000
4.3000
4.3120
-7.149%
13,045
-42.254%
2022-11-17
4.7010
4.7285
4.6000
4.6440
-0.684%
2,213
-46.382%
2022-11-16
4.9000
4.9000
4.6300
4.6760
-4.571%
3,153
-46.749%
2022-11-15
5.1000
5.1000
4.6080
4.9000
-3.940%
11,885
-49.184%
2022-11-14
4.9000
5.3000
4.5000
5.1010
+6.138%
12,733
-51.186%
2022-11-11
4.6000
5.0000
4.5990
4.8060
+2.234%
8,997
-48.190%
2022-11-10
4.5990
4.8000
4.5990
4.7010
+4.443%
4,708
-47.033%
2022-11-09
4.6000
4.6990
4.2000
4.5010
+0.178%
6,887
-44.679%
2022-11-08
4.7000
4.7995
4.2000
4.4930
-4.404%
4,537
-44.580%
2022-11-07
4.9350
5.0890
4.5000
4.7000
0.000%
2,397
-47.021%
2022-11-04
4.9350
5.0990
4.6000
4.7000
-5.962%
4,774
-47.021%
2022-11-03
5.0980
5.1000
4.5170
4.9980
-1.465%
8,099
-50.180%
2022-11-02
5.0000
5.4000
4.8000
5.0723
+3.516%
7,449
-50.910%
2022-11-01
4.9000
5.5230
4.9000
4.9000
+2.083%
25,096
-49.184%
2022-10-31
4.9000
5.0000
4.8000
4.8000
+0.063%
11,461
-48.125%
2022-10-28
4.7000
4.9000
4.4510
4.7970
+2.940%
16,123
-48.093%
2022-10-27
4.6890
4.9490
4.5900
4.6600
-5.859%
8,425
-46.567%
2022-10-26
4.8030
5.3000
4.5010
4.9500
-6.427%
29,368
-49.697%
2022-10-25
4.1800
6.0900
4.0000
5.2900
+38.809%
387,027
-52.930%
2022-10-24
3.9000
4.0345
3.8000
3.8110
+0.289%
5,885
-34.663%
2022-10-21
3.8000
3.9000
3.8000
3.8000
-1.299%
1,163
-34.474%
2022-10-20
3.7500
4.0000
3.7500
3.8500
+2.667%
5,074
-35.325%
2022-10-19
3.9000
4.1000
3.7000
3.7500
-5.063%
5,548
-33.600%
2022-10-18
4.2510
4.2560
3.8110
3.9500
-4.888%
5,642
-36.962%
2022-10-17
4.3000
4.3000
4.0560
4.1530
-3.351%
3,875
-40.043%
2022-10-14
4.9000
4.9000
3.9500
4.2970
-0.047%
2,150
-42.053%
2022-10-13
4.1480
4.4000
3.9230
4.2990
+3.640%
7,953
-42.080%
2022-10-12
4.8000
4.8000
3.9000
4.1480
-1.285%
4,661
-39.971%
2022-10-11
4.0720
4.7627
3.9370
4.2020
-3.402%
3,014
-40.743%
2022-10-10
4.5120
4.6000
3.8090
4.3500
-6.452%
5,437
-42.759%
2022-10-07
4.6000
4.8490
4.6000
4.6500
-3.125%
976
-46.452%
2022-10-06
4.9000
4.9850
4.8000
4.8000
-0.021%
1,204
-48.125%
2022-10-05
4.6040
4.9280
4.6040
4.8010
-3.030%
2,353
-48.136%
2022-10-04
4.6740
5.3000
4.4820
4.9510
-1.276%
2,427
-49.707%
2022-10-03
5.3980
5.4950
4.4830
5.0150
-1.667%
4,823
-50.349%
2022-09-30
4.8260
5.2000
4.8260
5.1000
+0.059%
3,938
-51.176%
2022-09-29
5.5000
5.5000
4.8120
5.0970
-0.118%
3,217
-51.148%
2022-09-28
5.2000
5.2000
5.0800
5.1030
+2.060%
2,989
-51.205%
2022-09-27
5.4040
5.4040
4.6010
5.0000
0.000%
2,486
-50.200%
2022-09-26
4.6710
5.0000
4.5000
5.0000
+6.519%
3,211
-50.200%
2022-09-23
5.3000
5.6000
3.7600
4.6940
-13.982%
13,603
-46.954%
2022-09-22
5.6150
5.6990
5.2790
5.4570
-2.797%
3,301
-54.371%
2022-09-21
5.7000
5.8980
5.5090
5.6140
-0.900%
3,713
-55.647%
2022-09-20
5.6420
6.0000
5.6420
5.6650
+0.141%
4,038
-56.046%
2022-09-19
6.4470
6.4470
5.6000
5.6570
-8.300%
12,634
-55.984%
2022-09-16
6.5000
6.5000
6.0550
6.1690
-5.759%
11,287
-59.637%
2022-09-15
6.4000
6.7200
6.4000
6.5460
+0.847%
6,760
-61.962%
2022-09-14
6.5960
6.9000
6.4000
6.4910
-4.544%
9,893
-61.639%
2022-09-13
6.4000
6.9000
6.3100
6.8000
+6.550%
10,878
-63.382%
2022-09-12
6.5960
7.0000
6.0100
6.3820
-6.147%
9,554
-60.984%
2022-09-09
6.3350
7.0000
6.3350
6.8000
+3.880%
7,732
-63.382%
2022-09-08
6.3000
6.7000
6.3000
6.5460
+2.425%
3,431
-61.962%
2022-09-07
6.4000
6.7000
6.1100
6.3910
-2.353%
8,724
-61.039%
2022-09-06
6.9310
6.9310
6.5000
6.5450
-2.197%
2,353
-61.956%
2022-09-02
7.0000
7.0000
6.4100
6.6920
-0.119%
2,179
-62.791%
2022-09-01
6.9000
6.9680
6.5000
6.7000
+2.212%
12,405
-62.836%
2022-08-31
6.8490
7.0000
6.5550
6.5550
-4.286%
8,724
-62.014%
2022-08-30
6.8310
7.1550
6.6000
6.8485
-0.804%
7,211
-63.642%
2022-08-29
6.9100
7.0050
6.7100
6.9040
-0.007%
3,949
-63.934%
2022-08-26
6.9000
7.2000
6.7100
6.9045
-1.841%
13,246
-63.937%
2022-08-25
6.9000
7.1990
6.8010
7.0340
+1.942%
15,974
-64.601%
2022-08-24
7.0000
7.0000
6.7280
6.9000
-0.990%
11,905
-63.913%
2022-08-23
6.9495
7.0000
6.9000
6.9690
-0.443%
9,949
-64.270%
2022-08-22
7.4000
7.4000
6.9000
7.0000
-7.761%
29,010
-64.429%
2022-08-19
7.5000
7.6500
7.2000
7.5890
+1.187%
12,260
-67.189%
2022-08-18
7.6140
7.8000
7.3000
7.5000
-2.191%
20,424
-66.800%
2022-08-17
7.9000
7.9490
7.6000
7.6680
-1.743%
12,022
-67.527%
2022-08-16
7.9500
7.9980
7.7000
7.8040
-3.032%
29,575
-68.093%
2022-08-15
7.8170
8.2000
7.8170
8.0480
+3.325%
65,938
-69.061%
2022-08-12
7.9000
7.9000
7.5010
7.7890
+1.156%
12,072
-68.032%
2022-08-11
7.8890
7.9360
7.6000
7.7000
-2.396%
21,427
-67.662%
2022-08-10
7.9000
7.9000
7.6000
7.8890
-0.291%
14,427
-68.437%
2022-08-09
7.5010
7.9150
7.4000
7.9120
+2.753%
51,318
-68.529%
2022-08-08
7.7010
7.9000
7.6030
7.7000
-2.519%
35,599
-67.662%
2022-08-05
7.8500
8.0000
7.6200
7.8990
-0.265%
38,218
-68.477%
2022-08-04
7.7000
7.9300
7.6000
7.9200
+2.049%
44,723
-68.561%
2022-08-03
7.7000
7.9770
7.5100
7.7610
+1.451%
46,802
-67.917%
2022-08-02
7.6900
7.9980
7.4500
7.6500
-5.544%
60,342
-67.451%
2022-08-01
7.8260
8.1000
7.5200
8.0990
+2.028%
90,703
-69.255%
2022-07-29
7.9000
9.6500
7.4500
7.9380
-3.195%
427,676
-68.632%
2022-07-28
28.5000
28.8000
6.7000
8.2000
+3.028%
3,728,253
-69.634%
2022-07-27
7.9960
8.1000
7.6650
7.9590
+2.684%
6,717
-68.715%
2022-07-26
8.4000
8.4100
7.6160
7.7510
-7.140%
25,825
-67.875%
2022-07-25
8.4030
9.1980
8.2280
8.3470
-2.157%
5,067
-70.169%
2022-07-22
9.2440
9.2440
8.3330
8.5310
-10.483%
23,094
-70.812%
2022-07-21
9.4100
9.9990
9.2000
9.5300
+1.751%
19,445
-73.872%
2022-07-20
8.3000
9.3750
8.1500
9.3660
+12.141%
23,826
-73.414%
2022-07-19
8.1010
8.9000
8.1000
8.3520
+3.098%
11,186
-70.187%
2022-07-18
8.2130
8.4500
8.1000
8.1010
-1.532%
9,039
-69.263%
2022-07-15
8.2760
8.6010
8.2000
8.2270
-3.212%
2,639
-69.734%
2022-07-14
8.4000
8.7000
8.1000
8.5000
+2.781%
11,035
-70.706%
2022-07-13
8.3000
8.4380
8.2000
8.2700
-0.994%
2,558
-69.891%
2022-07-12
8.2160
8.4510
8.1650
8.3530
-0.796%
4,477
-70.190%
2022-07-11
8.2000
8.7150
8.2000
8.4200
-3.218%
3,974
-70.428%
2022-07-08
8.5890
8.8000
8.3001
8.7000
0.000%
5,211
-71.379%
2022-07-07
8.1000
9.0000
8.1000
8.7000
+5.072%
27,802
-71.379%
2022-07-06
8.0690
8.5000
8.0690
8.2800
-1.429%
5,348
-69.928%
2022-07-05
8.2000
8.5000
8.0000
8.4000
+2.439%
19,162
-70.357%
2022-07-01
8.3000
8.5000
8.2000
8.2000
-2.358%
5,971
-69.634%
2022-06-30
8.4630
8.4630
8.2000
8.3980
-0.615%
8,908
-70.350%
2022-06-29
9.0360
9.0360
8.1000
8.4500
-6.485%
34,407
-70.533%
2022-06-28
8.3000
12.4000
8.3000
9.0360
+10.384%
352,259
-72.444%
2022-06-27
8.0030
8.4030
7.8060
8.1860
-5.908%
15,574
-69.582%
2022-06-24
7.7130
9.0000
7.6020
8.7000
+14.474%
44,655
-71.379%
2022-06-23
7.6000
8.1500
7.3500
7.6000
0.000%
10,164
-67.237%
2022-06-22
7.9000
8.2000
7.5000
7.6000
-3.797%
8,880
-67.237%
2022-06-21
7.5750
8.0000
7.5750
7.9000
+2.597%
8,641
-68.481%
2022-06-17
7.8750
7.8750
7.3620
7.7000
-0.645%
6,337
-67.662%
2022-06-16
7.7000
7.8000
7.4000
7.7500
-0.895%
4,784
-67.871%
2022-06-15
7.5800
8.4610
7.3500
7.8200
+0.282%
10,099
-68.159%
2022-06-14
7.7330
8.2970
7.3500
7.7980
-2.134%
4,790
-68.069%
2022-06-13
7.5000
8.5960
7.0000
7.9680
-2.245%
25,104
-68.750%
2022-06-10
8.4000
8.8000
7.7000
8.1510
-4.106%
17,584
-69.452%
2022-06-09
8.7800
9.0000
8.3200
8.5000
-2.333%
9,926
-70.706%
2022-06-08
8.3000
9.2000
8.3000
8.7030
+2.388%
3,645
-71.389%
2022-06-07
8.4260
8.8500
8.3050
8.5000
+1.178%
4,816
-70.706%
2022-06-06
8.4000
9.0000
8.3000
8.4010
-1.292%
5,629
-70.361%
2022-06-03
8.8000
8.9000
8.3000
8.5110
-4.371%
6,526
-70.744%
2022-06-02
9.2100
9.6000
8.8320
8.9000
-4.291%
10,378
-72.022%
2022-06-01
9.9150
10.3000
9.0000
9.2990
-4.606%
19,415
-73.223%
2022-05-31
9.4000
10.4000
9.1000
9.7480
+3.636%
15,745
-74.456%
2022-05-27
8.6000
9.5000
8.1000
9.4060
+10.295%
30,875
-73.528%
2022-05-26
6.8820
8.9000
6.8000
8.5280
+21.551%
50,261
-70.802%
2022-05-25
6.7900
7.2000
6.5000
7.0160
+3.010%
15,109
-64.510%
2022-05-24
7.0180
7.2000
6.7010
6.8110
-5.860%
13,154
-63.441%
2022-05-23
7.6860
7.9000
6.4580
7.2350
-4.928%
24,619
-65.584%
2022-05-20
8.2640
8.2990
7.6000
7.6100
-7.511%
15,853
-67.280%
2022-05-19
8.2560
8.7320
7.5460
8.2280
-3.325%
33,477
-69.737%
2022-05-18
9.0000
9.6190
8.4000
8.5110
-6.318%
31,629
-70.744%
2022-05-17
9.3710
9.5000
8.7730
9.0850
-4.368%
17,271
-72.592%
2022-05-16
9.6010
10.0000
9.2020
9.5000
-1.052%
9,385
-73.789%
2022-05-13
9.4510
9.8510
9.1000
9.6010
+2.138%
17,213
-74.065%
2022-05-12
9.2000
10.0000
8.6290
9.4000
-2.083%
32,508
-73.511%
2022-05-11
9.3000
11.0000
9.1000
9.6000
+1.846%
24,776
-74.063%
2022-05-10
10.0000
10.2990
9.3000
9.4260
-5.456%
15,665
-73.584%
2022-05-09
10.9000
10.9000
9.5505
9.9700
-9.364%
39,549
-75.025%
2022-05-06
11.5000
11.5000
10.9000
11.0000
-2.655%
35,283
-77.364%
2022-05-05
11.5000
11.7000
11.1000
11.3000
-4.237%
25,519
-77.965%
2022-05-04
11.7000
11.9000
11.2000
11.8000
-0.840%
21,844
-78.898%
2022-05-03
11.0000
12.2000
11.0000
11.9000
+7.207%
53,795
-79.076%
2022-05-02
11.2000
11.5000
10.9000
11.1000
-1.770%
24,540
-77.568%
2022-04-29
11.5000
12.2000
11.1000
11.3000
-0.877%
21,248
-77.965%
2022-04-28
11.3000
12.0000
10.9000
11.4000
+0.885%
64,420
-78.158%
2022-04-27
11.9000
12.1990
11.2000
11.3000
-0.877%
37,556
-77.965%
2022-04-26
12.5000
12.8000
11.3000
11.4000
-10.236%
70,585
-78.158%
2022-04-25
13.4000
13.5850
12.4000
12.7000
-6.618%
75,607
-80.394%
2022-04-22
13.8000
14.8000
13.4000
13.6000
-3.546%
78,492
-81.691%
2022-04-21
14.5000
15.5000
13.1000
14.1000
-5.369%
251,463
-82.340%
2022-04-20
12.2000
15.8000
12.2000
14.9000
+12.030%
773,190
-83.289%
2022-04-19
12.5000
17.9000
12.3000
13.3000
+20.909%
6,936,097
-81.278%
2022-04-18
11.9000
12.0990
10.8000
11.0000
-9.091%
31,279
-77.364%
2022-04-14
13.4000
13.4000
11.9000
12.1000
+2.542%
17,674
-79.421%
2022-04-13
11.2000
12.1000
11.2000
11.8000
+5.357%
11,211
-78.898%
2022-04-12
11.6000
11.8100
11.1010
11.2000
-3.448%
15,500
-77.768%
2022-04-11
12.0000
12.2000
11.5000
11.6000
-4.918%
14,069
-78.534%
2022-04-08
12.3000
12.3730
11.8000
12.2000
+2.521%
16,573
-79.590%
2022-04-07
12.5000
13.2370
11.5000
11.9000
-7.031%
36,683
-79.076%
2022-04-06
13.4000
13.6000
12.6000
12.8000
-4.478%
22,225
-80.547%
2022-04-05
13.7000
14.2150
13.4000
13.4000
-2.899%
28,422
-81.418%
2022-04-04
14.5000
14.6500
13.3000
13.8000
-5.479%
36,955
-81.957%
2022-04-01
15.6000
15.6000
14.3000
14.6000
-6.410%
44,456
-82.945%
2022-03-31
16.8000
16.9000
14.2010
15.6000
-3.704%
75,763
-84.038%
2022-03-30
14.5000
17.2000
14.2010
16.2000
+15.714%
134,341
-84.630%
2022-03-29
13.6500
14.3000
13.0000
14.0000
+4.089%
51,889
-82.214%
2022-03-28
14.6000
14.6000
12.5000
13.4500
-6.597%
83,496
-81.487%
2022-03-25
12.2000
14.5000
12.0000
14.4000
+18.033%
110,808
-82.708%
2022-03-24
12.1000
12.4000
11.9000
12.2000
+0.826%
20,761
-79.590%
2022-03-23
12.3000
12.8000
12.0000
12.1000
-1.626%
38,744
-79.421%
2022-03-22
12.9000
12.9000
12.1000
12.3000
-1.600%
48,942
-79.756%
2022-03-21
11.8000
12.7000
11.8000
12.5000
+6.838%
51,119
-80.080%
2022-03-18
11.5000
12.5000
11.3000
11.7000
+3.540%
47,783
-78.718%
2022-03-17
10.8000
11.7860
10.7050
11.3000
+5.607%
62,242
-77.965%
2022-03-16
11.2000
11.3190
10.5000
10.7000
-0.926%
30,012
-76.729%
2022-03-15
10.9000
11.3000
10.5000
10.8000
-0.917%
54,752
-76.944%
2022-03-14
11.7000
12.1000
10.8000
10.9000
-5.217%
22,666
-77.156%
2022-03-11
12.7000
12.8870
11.5000
11.5000
-9.449%
16,433
-78.348%
2022-03-10
12.5000
13.2990
12.5000
12.7000
0.000%
18,323
-80.394%
2022-03-09
11.9000
12.9000
11.9000
12.7000
+9.483%
23,899
-80.394%
2022-03-08
11.0000
12.0000
10.9000
11.6000
-0.855%
41,997
-78.534%
2022-03-07
11.8000
12.6000
11.6000
11.7000
-2.500%
55,175
-78.718%
2022-03-04
13.0000
13.4920
12.0000
12.0000
-9.774%
34,771
-79.250%
2022-03-03
13.8000
13.8000
13.2160
13.3000
-2.206%
14,024
-81.278%
2022-03-02
13.2000
13.9000
13.0000
13.6000
+3.030%
23,702
-81.691%
2022-03-01
13.6000
14.3000
13.0000
13.2000
-4.348%
29,036
-81.136%
2022-02-28
14.0000
14.6000
13.6000
13.8000
-3.497%
27,622
-81.957%
2022-02-25
13.7000
14.9000
13.5000
14.3000
+2.878%
33,086
-82.587%
2022-02-24
11.5000
14.2000
11.5000
13.9000
+11.200%
75,954
-82.086%
2022-02-23
14.3000
14.8000
12.5000
12.5000
-11.348%
51,603
-80.080%
2022-02-22
14.3000
14.9390
14.0000
14.1000
-7.237%
46,100
-82.340%
2022-02-18
15.6000
15.8000
14.5000
15.2000
-3.797%
54,444
-83.618%
2022-02-17
16.5000
16.5000
15.6200
15.8000
-4.242%
23,269
-84.241%
2022-02-16
15.5000
16.7000
15.5000
16.5000
+3.774%
35,959
-84.909%
2022-02-15
16.0000
16.3000
15.6000
15.9000
+3.247%
36,523
-84.340%
2022-02-14
15.5000
16.4000
15.3500
15.4000
-0.645%
49,845
-83.831%
2022-02-11
17.0000
17.3000
15.3000
15.5000
-7.738%
74,105
-83.935%
2022-02-10
16.8000
18.0000
16.6600
16.8000
-3.448%
37,722
-85.179%
2022-02-09
16.7000
17.8740
16.5000
17.4000
+2.959%
61,797
-85.690%
2022-02-08
16.4000
17.0000
16.2110
16.9000
+1.198%
37,861
-85.266%
2022-02-07
16.5000
17.6000
16.3000
16.7000
+0.602%
41,583
-85.090%
2022-02-04
15.8000
17.4980
15.6000
16.6000
+5.063%
49,137
-85.000%
2022-02-03
16.5000
17.0990
15.6500
15.8000
-9.195%
67,479
-84.241%
2022-02-02
18.0000
18.4000
16.8000
17.4000
-3.333%
56,984
-85.690%
2022-02-01
17.0000
18.2000
16.6500
18.0000
+4.046%
75,951
-86.167%
2022-01-31
16.3000
17.8000
15.4000
17.3000
+6.790%
93,019
-85.607%
2022-01-28
15.6000
16.6930
14.5000
16.2000
+9.459%
92,237
-84.630%
2022-01-27
16.9000
17.2000
14.8000
14.8000
-12.941%
126,961
-83.176%
2022-01-26
18.9000
19.1990
16.8000
17.0000
-6.077%
152,509
-85.353%
2022-01-25
16.1010
18.3000
16.1000
18.1000
+8.383%
226,079
-86.243%
2022-01-24
15.6000
16.9000
13.2000
16.7000
+10.596%
244,481
-85.090%
2022-01-21
16.3000
16.9000
14.9000
15.1000
-9.036%
259,774
-83.510%
2022-01-20
18.5000
19.0000
16.5000
16.6000
-9.290%
156,779
-85.000%
2022-01-19
22.2000
22.5000
18.1000
18.3000
-21.121%
320,907
-86.393%
2022-01-18
24.9000
25.0000
23.0000
23.2000
-11.450%
177,726
-89.267%
2022-01-14
27.1000
28.0000
25.3000
26.2000
-7.746%
115,639
-90.496%
2022-01-13
27.0000
28.5000
26.8000
28.4000
+5.970%
100,369
-91.232%
2022-01-12
30.0000
30.0000
26.6000
26.8000
-10.667%
151,964
-90.709%
2022-01-11
28.5000
30.8000
27.9000
30.0000
+4.895%
192,796
-91.700%
2022-01-10
26.0000
29.1990
25.5000
28.6000
+5.147%
246,806
-91.294%
2022-01-07
26.2000
28.4000
26.0000
27.2000
+3.817%
198,503
-90.846%
2022-01-06
26.3000
28.5000
25.3000
26.2000
-2.239%
216,456
-90.496%
2022-01-05
28.7000
30.4000
25.3000
26.8000
-9.153%
373,563
-90.709%
2022-01-04
33.7000
33.7000
29.1010
29.5000
-12.202%
384,480
-91.559%
2022-01-03
36.2000
36.2000
33.3000
33.6000
+0.901%
402,198
-92.589%
2021-12-31
35.9000
35.9000
31.2000
33.3000
-8.011%
424,137
-92.523%
2021-12-30
35.8500
36.9000
33.4000
36.2000
-0.549%
460,196
-93.122%
2021-12-29
39.3000
40.5000
35.0000
36.4000
-6.427%
658,948
-93.159%
2021-12-28
36.5000
40.8000
35.8000
38.9000
+9.270%
1,336,061
-93.599%
2021-12-27
37.0000
40.9000
34.4000
35.6000
+2.594%
1,456,841
-93.006%
2021-12-23
32.2000
36.4000
32.0000
34.7000
+3.892%
701,298
-92.824%
2021-12-22
31.3000
37.8570
31.1000
33.4000
-18.337%
1,263,572
-92.545%
2021-12-21
35.9000
51.9000
35.9000
40.9000
+20.294%
7,618,232
-93.912%
2021-12-20
31.2000
38.8000
29.5000
34.0000
+6.583%
1,834,464
-92.676%
2021-12-17
31.3000
32.8000
28.3000
31.9000
+3.571%
659,699
-92.194%
2021-12-16
31.6090
34.5000
30.4000
30.8000
+7.317%
1,920,851
-91.916%
2021-12-15
26.9000
31.5000
26.1000
28.7000
+4.364%
1,022,642
-91.324%
2021-12-14
37.1000
38.0000
25.6000
27.5000
-30.905%
1,807,300
-90.945%


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter
ChartExchange on Reddit
© 2020 - 2023 ChartExchange LLC