Dark

PTPI
PETROS PHARM INC
stock OTC

Inactive

Oct 20, 2025

0.0202USD-13.675%(-0.0032)110,421

Pre-market

0.00USD-100.000%(-0.02)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-20	0.023400	0.02340	0.02020	0.020200	-13.675%	110,421	0.000%
2025-10-17	0.021825	0.02400	0.01940	0.023400	-2.500%	327,733	-13.675%
2025-10-16	0.022400	0.02470	0.01920	0.024000	+4.803%	287,659	-15.833%
2025-10-15	0.022900	0.02290	0.01786	0.022900	+2.968%	769,799	-11.790%
2025-10-14	0.022800	0.02300	0.02160	0.022240	-1.593%	229,315	-9.173%
2025-10-13	0.023000	0.02300	0.02250	0.022600	-0.877%	156,689	-10.619%
2025-10-10	0.022850	0.02470	0.02250	0.022800	-7.692%	715,037	-11.404%
2025-10-09	0.023000	0.02490	0.02270	0.024700	+3.782%	112,820	-18.219%
2025-10-08	0.025000	0.02500	0.02250	0.023800	0.000%	257,640	-15.126%
2025-10-07	0.023000	0.02430	0.02250	0.023800	+2.586%	251,331	-15.126%
2025-10-06	0.023300	0.02480	0.02320	0.023200	-6.073%	378,181	-12.931%
2025-10-03	0.023800	0.02480	0.02320	0.024700	+1.562%	143,454	-18.219%
2025-10-02	0.024540	0.02500	0.02320	0.024320	-2.720%	202,098	-16.941%
2025-10-01	0.024000	0.02500	0.02390	0.025000	+4.167%	225,599	-19.200%
2025-09-30	0.024000	0.02550	0.02370	0.024000	-5.882%	92,928	-15.833%
2025-09-29	0.024500	0.02550	0.02400	0.025500	0.000%	558,760	-20.784%
2025-09-26	0.023900	0.02560	0.02390	0.025500	-0.391%	419,078	-20.784%
2025-09-25	0.025500	0.02560	0.02310	0.025600	0.000%	187,323	-21.094%
2025-09-24	0.025700	0.02570	0.02400	0.025600	-0.389%	748,199	-21.094%
2025-09-23	0.025800	0.02580	0.02520	0.025700	-0.388%	295,104	-21.401%
2025-09-22	0.025500	0.02769	0.02520	0.025800	+0.155%	493,723	-21.705%
2025-09-19	0.025500	0.02800	0.02500	0.025760	-8.000%	411,622	-21.584%
2025-09-18	0.027500	0.02800	0.02520	0.028000	+7.692%	475,195	-27.857%
2025-09-17	0.026200	0.02780	0.02600	0.026000	0.000%	297,186	-22.308%
2025-09-16	0.026000	0.02800	0.02600	0.026000	-7.143%	161,307	-22.308%
2025-09-15	0.026600	0.02860	0.02610	0.028000	0.000%	238,963	-27.857%
2025-09-12	0.026400	0.02900	0.02600	0.028000	+0.719%	822,102	-27.857%
2025-09-11	0.026400	0.02780	0.02600	0.027800	0.000%	211,469	-27.338%
2025-09-10	0.026000	0.02800	0.02560	0.027800	-3.472%	146,557	-27.338%
2025-09-09	0.026500	0.02930	0.02600	0.028800	-2.041%	523,260	-29.861%
2025-09-08	0.027500	0.02990	0.02630	0.029400	+1.730%	444,883	-31.293%
2025-09-05	0.028500	0.02932	0.02640	0.028900	-0.069%	620,788	-30.104%
2025-09-04	0.028050	0.02990	0.02640	0.028920	+3.286%	321,004	-30.152%
2025-09-03	0.027100	0.03055	0.02710	0.028000	-6.040%	62,590	-27.857%
2025-09-02	0.029150	0.03040	0.02700	0.029800	-1.650%	330,734	-32.215%
2025-08-29	0.028200	0.03030	0.02780	0.030300	+4.844%	15,898	-33.333%
2025-08-28	0.028000	0.03170	0.02790	0.028900	-3.667%	53,804	-30.104%
2025-08-27	0.031000	0.03100	0.02750	0.030000	-3.226%	268,283	-32.667%
2025-08-26	0.031000	0.03100	0.02890	0.031000	0.000%	302,479	-34.839%
2025-08-25	0.028800	0.03100	0.02610	0.031000	+12.727%	751,461	-34.839%
2025-08-22	0.027400	0.02990	0.02610	0.027500	-1.786%	261,746	-26.545%
2025-08-21	0.029500	0.02990	0.02740	0.028000	-5.085%	73,527	-27.857%
2025-08-20	0.029450	0.03100	0.02610	0.029500	+0.170%	749,675	-31.525%
2025-08-19	0.030000	0.03100	0.02800	0.029450	-1.833%	176,916	-31.409%
2025-08-18	0.027600	0.03250	0.02760	0.030000	-1.961%	88,245	-32.667%
2025-08-15	0.031000	0.03100	0.02640	0.030600	-1.290%	744,992	-33.987%
2025-08-14	0.031900	0.03200	0.02920	0.031000	+3.679%	225,912	-34.839%
2025-08-13	0.030000	0.03240	0.02770	0.029900	-0.333%	431,525	-32.441%
2025-08-12	0.027500	0.03000	0.02750	0.030000	+6.914%	108,839	-32.667%
2025-08-11	0.027200	0.02900	0.02720	0.028060	+3.542%	268,400	-28.011%
2025-08-08	0.029700	0.03090	0.02710	0.027100	-8.754%	909,932	-25.461%
2025-08-07	0.027200	0.03000	0.02645	0.029700	+4.211%	260,610	-31.987%
2025-08-06	0.028100	0.03090	0.02700	0.028500	-1.724%	811,784	-29.123%
2025-08-05	0.030800	0.03170	0.02900	0.029000	-8.805%	163,803	-30.345%
2025-08-04	0.032700	0.03270	0.02965	0.031800	-1.852%	262,626	-36.478%
2025-08-01	0.030100	0.03250	0.03010	0.032400	+7.320%	686,942	-37.654%
2025-07-31	0.028300	0.03250	0.02670	0.030190	+9.782%	862,821	-33.090%
2025-07-30	0.028500	0.02950	0.02740	0.027500	-4.778%	138,373	-26.545%
2025-07-29	0.028500	0.03010	0.02770	0.028880	-4.117%	323,602	-30.055%
2025-07-28	0.028200	0.03100	0.02820	0.030120	-2.839%	483,085	-32.935%
2025-07-25	0.029900	0.03100	0.02900	0.031000	+3.679%	361,189	-34.839%
2025-07-24	0.027800	0.03100	0.02770	0.029900	+1.014%	1,396,635	-32.441%
2025-07-23	0.029240	0.02960	0.02900	0.029600	-0.671%	76,866	-31.757%
2025-07-22	0.030000	0.03000	0.02710	0.029800	+6.429%	146,845	-32.215%
2025-07-21	0.027000	0.03000	0.02700	0.028000	-2.778%	349,331	-27.857%
2025-07-18	0.029650	0.02990	0.02600	0.028800	0.000%	273,354	-29.861%
2025-07-17	0.029800	0.03020	0.02650	0.028800	+1.053%	462,871	-29.861%
2025-07-16	0.030800	0.03100	0.02610	0.028500	-2.730%	343,771	-29.123%
2025-07-15	0.030200	0.03100	0.02610	0.029300	+6.545%	258,549	-31.058%
2025-07-14	0.028500	0.03090	0.02710	0.027500	-3.509%	312,100	-26.545%
2025-07-11	0.028500	0.03140	0.02650	0.028500	-2.730%	663,479	-29.123%
2025-07-10	0.029800	0.03124	0.02600	0.029300	+4.643%	120,575	-31.058%
2025-07-09	0.030000	0.03060	0.02610	0.028000	-6.667%	743,170	-27.857%
2025-07-08	0.027800	0.03450	0.02725	0.030000	-5.660%	763,008	-32.667%
2025-07-07	0.032050	0.03770	0.02800	0.031800	-8.883%	593,505	-36.478%
2025-07-03	0.033500	0.03560	0.03250	0.034900	+0.403%	245,090	-42.120%
2025-07-02	0.035740	0.03840	0.03255	0.034760	+6.300%	491,731	-41.887%
2025-07-01	0.035000	0.03850	0.03230	0.032700	-2.388%	266,638	-38.226%
2025-06-30	0.032500	0.03815	0.03110	0.033500	-5.300%	265,202	-39.701%
2025-06-27	0.030200	0.04000	0.03020	0.035375	+5.913%	606,204	-42.898%
2025-06-26	0.032000	0.03480	0.03010	0.033400	+7.223%	349,548	-39.521%
2025-06-25	0.031520	0.03260	0.02900	0.031150	+3.833%	328,165	-35.152%
2025-06-24	0.026000	0.03300	0.02600	0.030000	-0.398%	624,658	-32.667%
2025-06-23	0.027600	0.03100	0.02500	0.030120	+6.431%	997,598	-32.935%
2025-06-20	0.026500	0.02900	0.02650	0.028300	+4.815%	274,634	-28.622%
2025-06-18	0.030000	0.03090	0.02630	0.027000	-10.000%	478,145	-25.185%
2025-06-17	0.026300	0.03140	0.02630	0.030000	+11.111%	304,359	-32.667%
2025-06-16	0.030700	0.03490	0.02470	0.027000	-12.903%	1,303,956	-25.185%
2025-06-13	0.030700	0.03450	0.03000	0.031000	-8.012%	342,831	-34.839%
2025-06-12	0.033000	0.03400	0.03000	0.033700	+12.333%	431,374	-40.059%
2025-06-11	0.030000	0.03360	0.02680	0.030000	+9.091%	835,783	-32.667%
2025-06-10	0.031000	0.03330	0.02750	0.027500	-13.522%	1,303,970	-26.545%
2025-06-09	0.031000	0.03500	0.03100	0.031800	-4.790%	861,047	-36.478%
2025-06-06	0.031900	0.03500	0.02900	0.033400	+4.702%	601,722	-39.521%
2025-06-05	0.032000	0.03200	0.02750	0.031900	+4.590%	680,619	-36.677%
2025-06-04	0.035200	0.03520	0.03050	0.030500	-3.481%	550,916	-33.770%
2025-06-03	0.030000	0.03600	0.03000	0.031600	-8.406%	929,816	-36.076%
2025-06-02	0.035000	0.03600	0.03050	0.034500	-4.167%	604,346	-41.449%
2025-05-30	0.035000	0.03600	0.03210	0.036000	+4.046%	673,055	-43.889%
2025-05-29	0.038000	0.03800	0.03260	0.034600	-8.707%	1,182,036	-41.618%
2025-05-28	0.032200	0.03900	0.03200	0.037900	+12.463%	1,383,605	-46.702%
2025-05-27	0.034300	0.03900	0.02900	0.033700	-13.590%	1,834,176	-40.059%
2025-05-23	0.045000	0.05640	0.03330	0.039000	-17.722%	2,835,353	-48.205%
2025-05-22	0.022600	0.06000	0.02260	0.047400	-28.614%	10,292,262	-57.384%
2025-05-21	0.064600	0.08500	0.06010	0.066400	-46.452%	266,556,737	-69.578%
2025-05-20	0.132100	0.13830	0.12120	0.124000	-6.132%	46,450,075	-83.710%
2025-05-19	0.133100	0.13790	0.12210	0.132100	-0.751%	7,507,765	-84.709%
2025-05-16	0.150000	0.15000	0.13200	0.133100	-16.813%	9,000,907	-84.823%
2025-05-15	0.169800	0.19500	0.14240	0.160000	+14.286%	98,790,668	-87.375%
2025-05-14	0.130000	0.16980	0.12120	0.140000	+10.410%	34,656,824	-85.571%
2025-05-13	0.116400	0.13959	0.11520	0.126800	+6.109%	7,248,720	-84.069%
2025-05-12	0.126500	0.12800	0.11200	0.119500	-0.500%	6,376,340	-83.096%
2025-05-09	0.137100	0.21000	0.10100	0.120100	-4.226%	56,937,892	-83.181%
2025-05-08	0.143600	0.14849	0.11740	0.125400	-15.156%	6,807,361	-83.892%
2025-05-07	0.186600	0.18670	0.13750	0.147800	-24.975%	8,672,463	-86.333%
2025-05-06	0.219900	0.23000	0.18400	0.197000	-6.635%	9,503,739	-89.746%
2025-05-05	0.237700	0.23770	0.19800	0.211000	-15.261%	6,918,917	-90.427%
2025-05-02	0.280000	0.30000	0.23640	0.249000	-7.778%	18,645,331	-91.888%
2025-05-01	0.330000	0.33000	0.23130	0.270000	-10.000%	19,141,021	-92.519%
2025-04-30	0.402500	0.42250	0.26250	0.300000	-7.692%	26,427,567	-93.267%
2025-04-29	1.000000	1.00000	0.31250	0.325000	-77.547%	18,886,108	-93.785%
2025-04-28	1.312500	2.61500	1.17500	1.447500	+7.222%	10,605,290	-98.604%
2025-04-25	1.240000	1.36250	1.24000	1.350000	+5.469%	104,633	-98.504%
2025-04-24	1.250000	1.35500	1.15250	1.280000	+3.434%	150,378	-98.422%
2025-04-23	1.300000	1.32500	1.21500	1.237500	-7.993%	249,435	-98.368%
2025-04-22	1.125000	1.37500	1.05250	1.345000	+28.095%	544,503	-98.498%
2025-04-21	1.012500	1.06000	0.91000	1.050000	+2.439%	176,451	-98.076%
2025-04-17	1.015000	1.07500	1.00500	1.025000	+2.244%	57,630	-98.029%
2025-04-16	1.000000	1.09750	1.00000	1.002500	-12.826%	31,066	-97.985%
2025-04-15	1.000000	1.15000	1.00000	1.150000	0.000%	83,565	-98.243%
2025-04-14	1.002500	1.15000	1.00250	1.150000	-3.361%	163,402	-98.243%
2025-04-11	1.150000	1.21500	1.05750	1.190000	0.000%	179,772	-98.303%
2025-04-10	1.250000	1.27000	1.14000	1.190000	-8.108%	160,079	-98.303%
2025-04-09	1.275000	1.42500	1.13750	1.295000	-5.647%	202,413	-98.440%
2025-04-08	1.465000	1.55000	1.20000	1.372500	-12.719%	214,784	-98.528%
2025-04-07	1.550000	1.65000	1.38750	1.572500	-6.119%	197,430	-98.715%
2025-04-04	1.750000	1.77250	1.60000	1.675000	-2.190%	93,353	-98.794%
2025-04-03	1.775000	1.78500	1.60000	1.712500	-4.861%	173,293	-98.820%
2025-04-02	1.707500	1.96000	1.67500	1.800000	-14.286%	383,651	-98.878%
2025-04-01	1.550000	2.73500	1.47500	2.100000	+21.563%	2,731,140	-99.038%
2025-03-31	2.000000	2.00000	1.64250	1.727500	-19.651%	498,736	-98.831%
2025-03-28	2.292500	2.41000	2.15000	2.150000	-22.523%	778,450	-99.060%
2025-03-27	2.875000	3.12000	2.56750	2.775000	-17.778%	2,419,287	-99.272%
2025-03-26	3.500000	5.75000	3.07500	3.375000	+133.564%	63,509,234	-99.401%
2025-03-25	1.400000	1.52500	1.35500	1.445000	-18.592%	740,207	-98.602%
2025-03-24	1.770000	1.81750	1.61750	1.775000	-2.740%	195,840	-98.862%
2025-03-21	1.850000	1.87000	1.71500	1.825000	-3.947%	135,562	-98.893%
2025-03-20	1.900000	1.99500	1.77500	1.900000	+5.850%	606,816	-98.937%
2025-03-19	1.560000	1.81500	1.53000	1.795000	-1.644%	347,968	-98.875%
2025-03-18	1.875000	1.90500	1.70000	1.825000	-6.290%	233,856	-98.893%
2025-03-17	2.050000	2.12000	1.89000	1.947500	-7.701%	378,228	-98.963%
2025-03-14	2.100000	2.18750	2.02750	2.110000	-0.589%	210,943	-99.043%
2025-03-13	2.225000	2.25500	2.02750	2.122500	-7.617%	360,767	-99.048%
2025-03-12	2.485000	2.48500	2.14000	2.297500	-10.341%	362,072	-99.121%
2025-03-11	2.422500	2.86250	2.32500	2.562500	+8.696%	1,315,606	-99.212%
2025-03-10	2.577500	2.62250	2.30000	2.357500	-9.240%	457,307	-99.143%
2025-03-07	2.225000	2.84000	2.22500	2.597500	+10.532%	914,433	-99.222%
2025-03-06	2.125000	2.37500	2.12500	2.350000	+4.444%	269,541	-99.140%
2025-03-05	2.032500	2.27250	1.95750	2.250000	+5.882%	154,998	-99.102%
2025-03-04	2.337500	2.39750	1.82750	2.125000	-14.830%	306,120	-99.049%
2025-03-03	2.450000	2.57500	2.28500	2.495000	+2.045%	339,576	-99.190%
2025-02-28	2.510000	2.59500	2.38000	2.445000	-4.864%	152,345	-99.174%
2025-02-27	2.682500	3.16000	2.48000	2.570000	-1.815%	436,992	-99.214%
2025-02-26	2.735000	2.75250	2.37500	2.617500	-7.263%	497,854	-99.228%
2025-02-25	3.305000	3.42500	2.62500	2.822500	-3.915%	945,547	-99.284%
2025-02-24	3.050000	3.17500	2.85250	2.937500	-6.000%	214,364	-99.312%
2025-02-21	3.220000	3.25000	3.04500	3.125000	-5.589%	275,446	-99.354%
2025-02-20	3.697500	3.75000	3.02250	3.310000	-16.043%	655,075	-99.390%
2025-02-19	3.550000	4.05000	3.31250	3.942500	+15.701%	589,534	-99.488%
2025-02-18	4.000000	4.00000	3.07500	3.407500	-53.481%	1,330,237	-99.407%
2025-02-14	6.625000	16.25000	6.41500	7.325000	+18.384%	4,299,419	-99.724%
2025-02-13	6.250000	6.34250	5.62500	6.187500	+3.125%	47,577	-99.674%
2025-02-12	6.177500	6.68750	5.65000	6.000000	-4.077%	35,117	-99.663%
2025-02-11	6.720000	6.72350	6.25000	6.255000	-7.675%	13,166	-99.677%
2025-02-10	6.870000	6.87000	6.50000	6.775000	+5.202%	11,970	-99.702%
2025-02-07	6.550000	7.12250	6.25000	6.440000	-4.238%	13,072	-99.686%
2025-02-06	6.787500	7.25500	6.53750	6.725000	-1.284%	34,936	-99.700%
2025-02-05	6.625000	6.93500	6.62500	6.812500	+0.926%	5,054	-99.703%
2025-02-04	6.745000	7.00000	6.62500	6.750000	+1.733%	6,345	-99.701%
2025-02-03	6.750000	6.94550	6.49750	6.635000	-5.113%	7,309	-99.696%
2025-01-31	7.000000	7.18500	6.55000	6.992500	-1.860%	17,514	-99.711%
2025-01-30	7.132500	7.50000	6.75250	7.125000	-1.724%	7,642	-99.716%
2025-01-29	7.600000	7.60000	7.12500	7.250000	-0.034%	9,810	-99.721%
2025-01-28	7.250000	7.37500	7.20000	7.252500	-0.344%	7,862	-99.721%
2025-01-27	7.692500	8.30500	7.27500	7.277500	-11.250%	24,895	-99.722%
2025-01-24	8.400000	8.74250	7.76250	8.200000	-4.928%	11,421	-99.754%
2025-01-23	8.125000	9.12750	7.59250	8.625000	+11.506%	40,091	-99.766%
2025-01-22	8.250000	8.25000	7.37750	7.735000	-3.313%	7,054	-99.739%
2025-01-21	8.250000	8.25000	7.51000	8.000000	+6.631%	8,512	-99.748%
2025-01-17	7.750000	7.98750	7.44500	7.502500	+0.033%	8,164	-99.731%
2025-01-16	7.675000	8.00000	7.20030	7.500000	0.000%	14,249	-99.731%
2025-01-15	8.150000	8.15000	7.26000	7.500000	-3.382%	11,579	-99.731%
2025-01-14	8.750000	8.95750	7.00000	7.762500	-10.000%	32,310	-99.740%
2025-01-13	9.225000	9.25000	7.80000	8.625000	-8.269%	27,937	-99.766%
2025-01-10	8.875000	9.50000	8.78750	9.402500	+3.324%	24,222	-99.785%
2025-01-08	9.750000	9.92500	8.00000	9.100000	-11.241%	62,508	-99.778%
2025-01-07	11.497500	16.25000	10.25250	10.252500	+1.010%	621,651	-99.803%
2025-01-06	9.780000	10.64790	9.25250	10.150000	+2.655%	40,040	-99.801%
2025-01-03	11.200000	11.20000	9.27500	9.887500	-15.401%	21,670	-99.796%
2025-01-02	10.000000	11.87500	9.06250	11.687500	+18.685%	60,894	-99.827%
2024-12-31	9.250000	11.25000	9.25000	9.847500	+7.038%	51,728	-99.795%
2024-12-30	8.500000	10.00000	8.47500	9.200000	+4.873%	54,150	-99.780%
2024-12-27	7.625000	9.44250	7.52500	8.772500	+12.902%	52,905	-99.770%
2024-12-26	7.097500	8.10000	7.09750	7.770000	+7.879%	32,426	-99.740%
2024-12-24	6.700000	7.43750	6.70000	7.202500	+1.230%	9,024	-99.720%
2024-12-23	7.127500	7.32250	6.75000	7.115000	-3.329%	19,346	-99.716%
2024-12-20	7.625000	8.00000	6.25000	7.360000	-5.671%	46,214	-99.726%
2024-12-19	9.445000	9.44500	7.50000	7.802500	-11.108%	130,795	-99.741%
2024-12-18	8.197500	9.54500	7.02000	8.777500	-29.780%	305,827	-99.770%
2024-12-17	7.750000	14.64000	6.87500	12.500000	+87.266%	2,539,633	-99.838%
2024-12-16	7.425000	7.44500	6.50750	6.675000	-19.042%	60,196	-99.697%
2024-12-13	8.500000	8.75000	7.99500	8.245000	-5.825%	350,805	-99.755%
2024-12-12	8.830000	9.37500	8.50000	8.755000	-0.849%	5,732	-99.769%
2024-12-11	9.185000	9.25000	8.72000	8.830000	-1.616%	3,538	-99.771%
2024-12-10	8.947500	9.33750	8.52000	8.975000	-0.554%	5,221	-99.775%
2024-12-09	8.575000	9.25000	8.42000	9.025000	+7.761%	7,597	-99.776%
2024-12-06	8.475000	8.85000	8.19120	8.375000	+0.149%	6,702	-99.759%
2024-12-05	8.187500	8.74500	7.75000	8.362500	-0.918%	13,882	-99.758%
2024-12-04	7.125000	8.83750	6.90250	8.440000	+18.456%	25,417	-99.761%
2024-12-03	6.617500	7.32500	6.52250	7.125000	+5.205%	9,564	-99.716%
2024-12-02	6.752500	7.07500	6.62500	6.772500	-1.276%	7,487	-99.702%
2024-11-29	6.750000	7.05000	6.75000	6.860000	+1.442%	2,373	-99.706%
2024-11-27	7.125000	7.12500	6.75000	6.762500	+1.046%	3,264	-99.701%
2024-11-26	7.187500	7.19250	6.62500	6.692500	-7.690%	6,003	-99.698%
2024-11-25	6.692500	7.29750	6.25000	7.250000	+7.447%	13,950	-99.721%
2024-11-22	6.425000	7.00000	6.25000	6.747500	+5.019%	16,111	-99.701%
2024-11-21	6.625000	6.62500	5.80000	6.425000	+3.922%	12,611	-99.686%
2024-11-20	6.375000	6.50000	5.87500	6.182500	-1.513%	8,517	-99.673%
2024-11-19	6.502500	6.89980	6.25250	6.277500	-4.343%	3,511	-99.678%
2024-11-18	6.502500	6.69750	6.50250	6.562500	+1.351%	2,091	-99.692%
2024-11-15	6.757500	6.90000	5.52000	6.475000	-4.181%	10,437	-99.688%
2024-11-14	7.000000	7.17250	6.46500	6.757500	-4.622%	11,453	-99.701%
2024-11-13	7.272500	7.27250	7.00000	7.085000	-2.578%	7,602	-99.715%
2024-11-12	7.500000	7.50000	7.05750	7.272500	-4.529%	5,610	-99.722%
2024-11-11	7.950000	8.24750	7.40000	7.617500	-4.182%	13,645	-99.735%
2024-11-08	7.925000	8.00250	7.40500	7.950000	+0.315%	8,401	-99.746%
2024-11-07	8.147500	8.14750	7.65000	7.925000	-2.731%	3,764	-99.745%
2024-11-06	8.002500	8.55000	7.58750	8.147500	-2.687%	7,665	-99.752%
2024-11-05	8.250000	8.83750	8.05750	8.372500	-0.528%	3,566	-99.759%
2024-11-04	8.492500	9.41750	8.03250	8.416900	-0.890%	1,955	-99.760%
2024-11-01	9.077500	9.37500	7.92250	8.492500	-8.189%	7,802	-99.762%
2024-10-31	9.975000	9.97500	8.25000	9.250000	-2.632%	7,581	-99.782%
2024-10-30	9.750000	9.75000	8.83250	9.500000	-0.053%	4,210	-99.787%
2024-10-29	9.670000	9.75000	8.97500	9.505000	-4.664%	5,944	-99.787%
2024-10-28	10.002500	10.24980	9.50000	9.970000	-2.183%	6,626	-99.797%
2024-10-25	8.950000	10.74750	8.50000	10.192500	+12.936%	17,219	-99.802%
2024-10-24	8.250000	9.40000	8.25000	9.025000	+7.826%	11,575	-99.776%
2024-10-23	9.000000	9.50000	7.75250	8.370000	-8.047%	13,668	-99.759%
2024-10-22	10.750000	10.75000	8.91000	9.102500	-12.770%	41,140	-99.778%
2024-10-21	8.125000	10.97500	8.00000	10.435000	+30.438%	71,953	-99.806%
2024-10-18	7.865000	8.49500	7.62500	8.000000	-0.031%	3,585	-99.748%
2024-10-17	8.575000	8.74500	7.58750	8.002500	-8.491%	7,521	-99.748%
2024-10-16	7.650000	8.94000	7.50000	8.745000	+14.764%	30,525	-99.769%
2024-10-15	7.500000	7.75000	7.12500	7.620000	-0.114%	11,073	-99.735%
2024-10-14	7.750000	8.00000	7.29270	7.628700	-3.128%	7,815	-99.735%
2024-10-11	8.082500	8.37250	7.82000	7.875000	-5.942%	1,799	-99.743%
2024-10-10	7.875000	8.50000	7.77250	8.372500	+5.314%	3,817	-99.759%
2024-10-09	8.300000	8.30000	7.75000	7.950000	-4.217%	3,513	-99.746%
2024-10-08	8.497500	8.87250	8.25000	8.300000	-2.324%	2,920	-99.757%
2024-10-07	8.875000	8.87500	8.37500	8.497500	-4.254%	2,660	-99.762%
2024-10-04	8.755000	9.10000	8.75500	8.875000	+1.371%	1,652	-99.772%
2024-10-03	8.750000	9.00000	8.53500	8.755000	+1.507%	1,027	-99.769%
2024-10-02	8.757500	9.25000	8.51750	8.625000	-6.757%	1,249	-99.766%
2024-10-01	8.875000	9.45000	8.53250	9.250000	+3.641%	1,777	-99.782%
2024-09-30	8.550000	9.50000	8.55000	8.925000	+2.000%	3,642	-99.774%
2024-09-27	8.250000	9.47500	8.25000	8.750000	+4.229%	1,358	-99.769%
2024-09-26	8.252500	9.00000	8.25250	8.395000	+1.389%	1,778	-99.759%
2024-09-25	8.525000	9.25000	8.27930	8.280000	-3.972%	5,637	-99.756%
2024-09-24	8.775000	9.25000	8.50000	8.622500	-2.073%	2,980	-99.766%
2024-09-23	8.955000	9.37500	8.50000	8.805000	+0.199%	4,444	-99.771%
2024-09-20	9.275000	9.75000	8.78750	8.787500	-6.317%	3,892	-99.770%
2024-09-19	8.875000	9.95000	8.27590	9.380000	+0.053%	7,207	-99.785%
2024-09-18	9.750000	9.95000	9.25000	9.375000	-2.216%	2,656	-99.785%
2024-09-17	9.550000	9.75000	9.00000	9.587500	+1.321%	3,754	-99.789%
2024-09-16	8.897500	9.47500	8.75250	9.462500	+3.893%	1,588	-99.787%
2024-09-13	9.250000	9.50000	9.00000	9.107900	-0.839%	3,480	-99.778%
2024-09-12	8.500000	9.24750	8.50000	9.185000	+5.242%	2,546	-99.780%
2024-09-11	8.895000	9.24750	8.52000	8.727500	+0.692%	5,496	-99.769%
2024-09-10	8.252500	8.75000	8.25000	8.667500	+1.404%	2,287	-99.767%
2024-09-09	8.100000	8.56250	8.10000	8.547500	+0.559%	1,996	-99.764%
2024-09-06	8.500000	8.50000	7.82500	8.500000	+2.999%	2,709	-99.762%
2024-09-05	8.250000	8.50000	8.00750	8.252500	-1.463%	2,035	-99.755%
2024-09-04	8.500000	8.66250	8.25000	8.375000	-0.475%	1,616	-99.759%
2024-09-03	8.222500	8.50250	8.22250	8.415000	+1.172%	900	-99.760%
2024-08-30	8.250000	8.43750	7.80000	8.317500	-2.147%	2,380	-99.757%
2024-08-29	8.775000	8.84750	8.25000	8.500000	-5.001%	2,753	-99.762%
2024-08-28	9.247500	9.25000	8.75000	8.947500	-3.244%	3,315	-99.774%
2024-08-27	9.000000	9.95000	8.78500	9.247500	-0.457%	5,807	-99.782%
2024-08-26	9.025000	9.83250	8.50000	9.290000	+7.710%	8,078	-99.783%
2024-08-23	8.375000	8.80250	8.25000	8.625000	+0.058%	4,044	-99.766%
2024-08-22	8.527500	9.00000	8.18750	8.620000	-0.116%	1,513	-99.766%
2024-08-21	9.500000	9.50000	7.05250	8.630000	-6.929%	9,612	-99.766%
2024-08-20	8.960000	9.93500	8.72390	9.272500	+4.039%	8,735	-99.782%
2024-08-19	8.750000	9.46250	8.27500	8.912500	+3.333%	4,085	-99.773%
2024-08-16	8.500000	8.75000	8.37500	8.625000	+2.131%	2,494	-99.766%
2024-08-15	8.500000	8.50000	7.86950	8.445000	+7.992%	4,548	-99.761%
2024-08-14	8.032500	8.03250	7.75250	7.820000	-2.097%	2,000	-99.742%
2024-08-13	8.125000	8.24750	7.59500	7.987500	+0.567%	2,605	-99.747%
2024-08-12	7.727500	7.94500	7.72750	7.942500	-0.063%	2,773	-99.746%
2024-08-09	7.807500	8.09750	7.51500	7.947500	-1.852%	7,473	-99.746%
2024-08-08	8.625000	8.62500	7.81250	8.097500	-6.048%	5,547	-99.751%
2024-08-07	9.000000	9.00000	8.25000	8.618800	-3.647%	3,955	-99.766%
2024-08-06	9.000000	9.25000	8.00000	8.945000	+1.073%	3,207	-99.774%
2024-08-05	9.750000	9.75000	7.75000	8.850000	-10.380%	18,723	-99.772%
2024-08-02	10.250000	10.25000	9.75000	9.875000	-3.494%	6,813	-99.795%
2024-08-01	10.000000	10.43750	9.92500	10.232500	+0.813%	5,156	-99.803%
2024-07-31	10.125000	10.36500	9.65000	10.150000	+0.247%	11,048	-99.801%
2024-07-30	10.327500	10.33500	10.00000	10.125000	-0.025%	6,066	-99.800%
2024-07-29	10.502500	11.19000	10.02750	10.127500	-3.548%	87,689	-99.801%
2024-07-26	10.500000	10.65000	10.02500	10.500000	-1.385%	5,442	-99.808%
2024-07-25	10.025000	11.00000	10.02500	10.647500	+3.600%	4,328	-99.810%
2024-07-24	10.462500	10.48750	10.25000	10.277500	-2.096%	3,397	-99.803%
2024-07-23	10.450000	11.45000	9.87500	10.497500	+4.713%	28,124	-99.808%
2024-07-22	10.427500	10.62500	9.90750	10.025000	-6.744%	15,999	-99.799%
2024-07-19	10.062500	10.75000	10.01250	10.750000	+3.614%	5,328	-99.812%
2024-07-18	10.625000	10.71870	9.75000	10.375000	-1.798%	21,632	-99.805%
2024-07-17	10.500000	10.68500	10.20500	10.565000	-0.728%	12,649	-99.809%
2024-07-16	11.125000	11.19750	9.75000	10.642500	-6.233%	198,008	-99.810%
2024-07-15	11.007500	11.45730	11.00000	11.350000	+2.971%	3,650	-99.822%
2024-07-12	11.175000	11.42500	11.00500	11.022500	-3.534%	2,587	-99.817%
2024-07-11	10.587500	11.75000	10.50000	11.426300	+7.038%	7,470	-99.823%
2024-07-10	10.015000	10.75000	10.01500	10.675000	+3.440%	3,299	-99.811%
2024-07-09	10.025000	10.50000	10.02250	10.320000	+0.806%	4,995	-99.804%
2024-07-08	10.725000	10.72500	10.00000	10.237500	-1.325%	7,291	-99.803%
2024-07-05	10.932500	10.95750	10.00000	10.375000	-2.146%	7,724	-99.805%
2024-07-03	10.627500	10.99750	10.01000	10.602500	-1.349%	4,182	-99.809%
2024-07-02	11.475000	11.50000	10.52500	10.747500	-0.716%	6,473	-99.812%
2024-07-01	11.095000	11.99750	10.82500	10.825000	-5.355%	4,169	-99.813%
2024-06-28	11.000000	11.99750	10.62500	11.437500	+2.694%	6,995	-99.823%
2024-06-27	10.875000	11.47500	10.51250	11.137500	+1.596%	8,895	-99.819%
2024-06-26	11.275000	11.82000	10.52500	10.962500	-8.646%	18,059	-99.816%
2024-06-25	12.250000	12.87250	11.50000	12.000000	+7.865%	87,328	-99.832%
2024-06-24	10.425000	11.24500	10.20250	11.125000	+9.095%	13,633	-99.818%
2024-06-21	10.500000	10.75000	10.19750	10.197500	-1.758%	14,497	-99.802%
2024-06-20	10.487500	10.75000	9.87500	10.380000	+1.392%	16,681	-99.805%
2024-06-18	10.250000	10.71770	9.75250	10.237500	-2.500%	10,542	-99.803%
2024-06-17	10.567500	10.97500	10.00000	10.500000	+1.083%	20,066	-99.808%
2024-06-14	10.912500	10.91250	9.62500	10.387500	-10.472%	22,857	-99.806%
2024-06-13	11.472500	12.50000	10.96500	11.602500	-13.704%	43,129	-99.826%
2024-06-12	11.750000	14.70000	11.52250	13.445000	+9.755%	130,832	-99.850%
2024-06-11	11.500000	12.29750	11.50000	12.250000	+4.255%	5,747	-99.835%
2024-06-10	12.137500	12.13750	11.52500	11.750000	-2.490%	5,360	-99.828%
2024-06-07	11.947500	12.50000	11.50250	12.050000	-3.407%	12,002	-99.832%
2024-06-06	11.750000	12.50000	11.50000	12.475000	+8.952%	18,323	-99.838%
2024-06-05	12.500000	13.11250	11.30750	11.450000	-9.700%	24,191	-99.824%
2024-06-04	12.975000	13.74750	12.00750	12.680000	-2.274%	18,451	-99.841%
2024-06-03	16.250000	16.25000	11.66750	12.975000	-15.500%	24,214	-99.844%
2024-05-31	15.357500	15.88500	14.62750	15.355000	+4.920%	2,334	-99.868%
2024-05-30	15.652500	15.98750	14.02750	14.635000	-4.983%	5,668	-99.862%
2024-05-29	16.000000	17.00000	15.37500	15.402500	+0.424%	10,184	-99.869%
2024-05-28	15.502500	16.25000	15.00000	15.337500	+0.574%	1,351	-99.868%
2024-05-24	15.250000	16.37500	14.87500	15.250000	-0.570%	2,386	-99.868%
2024-05-23	16.257500	16.99500	15.25750	15.337500	-5.659%	3,093	-99.868%
2024-05-22	16.250000	17.00000	16.25000	16.257500	+0.092%	2,891	-99.876%
2024-05-21	16.225000	18.00000	15.96470	16.242500	+3.969%	12,460	-99.876%
2024-05-20	14.985000	15.70000	14.75500	15.622500	+6.638%	5,428	-99.871%
2024-05-17	14.050000	14.72000	13.75000	14.650000	+6.915%	4,660	-99.862%
2024-05-16	13.700000	14.30000	13.12750	13.702500	+6.303%	7,075	-99.853%
2024-05-15	15.235000	15.45000	12.52250	12.890000	-12.313%	12,272	-99.843%
2024-05-14	16.225000	16.22500	14.50000	14.700000	-4.685%	12,070	-99.863%
2024-05-13	15.692500	15.87500	15.25000	15.422500	-3.364%	6,359	-99.869%
2024-05-10	16.125000	16.99750	15.75000	15.959300	-0.410%	2,943	-99.873%
2024-05-09	16.715000	16.75000	15.85500	16.025000	-0.620%	3,215	-99.874%
2024-05-08	16.887500	17.25000	15.75000	16.125000	-5.839%	4,136	-99.875%
2024-05-07	17.617500	17.61750	17.04000	17.125000	-1.012%	3,709	-99.882%
2024-05-06	17.500000	18.00000	17.04750	17.300000	-2.986%	5,652	-99.883%
2024-05-03	17.972500	19.16000	17.18750	17.832500	+5.362%	15,721	-99.887%
2024-05-02	16.875000	17.75000	16.62500	16.925000	+3.044%	5,198	-99.881%
2024-05-01	16.100000	16.99000	15.95250	16.425000	-2.811%	5,743	-99.877%
2024-04-30	17.590000	17.59000	16.00000	16.900000	-3.991%	4,836	-99.880%

.dark-mode .hkJcMr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hkJcMr{ color: #333333; background-color: white; border: 2px solid #333333; }PTPIPETROS PHARM INCstock OTC

PTPI
PETROS PHARM INC
stock OTC