Dark

PTPI
PETROS PHARM INC
stock OTC

EOD

Mar 18, 2026

0.0065USD-1.515%(-0.0001)152,722

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-18	0.006600	0.007900	0.00650	0.006500	-1.515%	152,722	0.000%
2026-03-17	0.007200	0.007900	0.00650	0.006600	-8.333%	62,183	-1.515%
2026-03-16	0.007100	0.007900	0.00700	0.007200	+1.408%	78,366	-9.722%
2026-03-13	0.007200	0.008000	0.00710	0.007100	-1.389%	76,472	-8.451%
2026-03-12	0.007200	0.008200	0.00720	0.007200	0.000%	77,694	-9.722%
2026-03-11	0.008000	0.008000	0.00720	0.007200	-10.000%	21,184	-9.722%
2026-03-10	0.008000	0.008080	0.00720	0.008000	0.000%	117,537	-18.750%
2026-03-09	0.007200	0.008200	0.00720	0.008000	-2.439%	129,781	-18.750%
2026-03-06	0.008000	0.008200	0.00700	0.008200	+1.235%	69,747	-20.732%
2026-03-05	0.008000	0.008200	0.00800	0.008100	+1.250%	90,339	-19.753%
2026-03-04	0.008000	0.008200	0.00710	0.008000	-0.621%	348,422	-18.750%
2026-03-03	0.007000	0.008300	0.00700	0.008050	+5.921%	158,326	-19.255%
2026-03-02	0.007000	0.008200	0.00700	0.007600	+8.571%	127,818	-14.474%
2026-02-27	0.008200	0.008200	0.00700	0.007000	0.000%	51,371	-7.143%
2026-02-26	0.007000	0.007600	0.00700	0.007000	0.000%	23,374	-7.143%
2026-02-25	0.007000	0.007000	0.00700	0.007000	0.000%	4,574	-7.143%
2026-02-24	0.007000	0.008200	0.00700	0.007000	-7.895%	38,223	-7.143%
2026-02-23	0.007700	0.007720	0.00700	0.007600	-9.524%	79,313	-14.474%
2026-02-20	0.007880	0.008400	0.00710	0.008400	+18.310%	19,437	-22.619%
2026-02-19	0.008400	0.008400	0.00710	0.007100	-15.476%	7,113	-8.451%
2026-02-18	0.007100	0.008400	0.00710	0.008400	+8.387%	38,247	-22.619%
2026-02-17	0.006500	0.008400	0.00650	0.007750	-5.775%	75,701	-16.129%
2026-02-13	0.007700	0.008225	0.00700	0.008225	+15.845%	35,793	-20.973%
2026-02-12	0.007100	0.008500	0.00710	0.007100	0.000%	57,315	-8.451%
2026-02-11	0.008100	0.008600	0.00700	0.007100	-6.579%	120,779	-8.451%
2026-02-10	0.007600	0.008500	0.00760	0.007600	-5.473%	21,533	-14.474%
2026-02-09	0.007600	0.008050	0.00760	0.008040	+4.416%	113,892	-19.154%
2026-02-06	0.007250	0.008700	0.00700	0.007700	+3.984%	260,939	-15.584%
2026-02-05	0.007500	0.007765	0.00700	0.007405	-1.267%	176,677	-12.221%
2026-02-04	0.007900	0.008000	0.00750	0.007500	-2.597%	34,056	-13.333%
2026-02-03	0.008600	0.008600	0.00770	0.007700	-9.942%	117,019	-15.584%
2026-02-02	0.007500	0.008700	0.00750	0.008550	+14.000%	328,951	-23.977%
2026-01-30	0.008000	0.008000	0.00750	0.007500	-6.250%	42,666	-13.333%
2026-01-29	0.008630	0.008630	0.00800	0.008000	0.000%	89,995	-18.750%
2026-01-28	0.007600	0.008700	0.00760	0.008000	+5.263%	46,529	-18.750%
2026-01-27	0.008475	0.008700	0.00760	0.007600	-10.187%	237,196	-14.474%
2026-01-26	0.008287	0.008462	0.00750	0.008462	+1.952%	87,585	-23.186%
2026-01-23	0.007300	0.008400	0.00730	0.008300	+4.997%	95,862	-21.687%
2026-01-22	0.007200	0.008400	0.00720	0.007905	-7.000%	65,249	-17.774%
2026-01-21	0.008900	0.008900	0.00710	0.008500	+6.250%	89,018	-23.529%
2026-01-20	0.007800	0.008600	0.00700	0.008000	0.000%	82,145	-18.750%
2026-01-16	0.007300	0.008000	0.00710	0.008000	-5.325%	23,221	-18.750%
2026-01-15	0.008400	0.008600	0.00840	0.008450	+0.297%	69,791	-23.077%
2026-01-14	0.008700	0.008700	0.00750	0.008425	+10.855%	338,193	-22.849%
2026-01-13	0.007600	0.008700	0.00760	0.007600	0.000%	91,828	-14.474%
2026-01-12	0.008900	0.008900	0.00740	0.007600	-10.798%	194,700	-14.474%
2026-01-09	0.007500	0.008520	0.00700	0.008520	+13.298%	169,917	-23.709%
2026-01-08	0.007500	0.008000	0.00710	0.007520	+0.267%	53,810	-13.564%
2026-01-07	0.008800	0.008800	0.00750	0.007500	-14.773%	6,274	-13.333%
2026-01-06	0.007500	0.008800	0.00750	0.008800	+10.873%	145,038	-26.136%
2026-01-05	0.008500	0.008500	0.00740	0.007937	-0.788%	516,902	-18.105%
2026-01-02	0.007860	0.009000	0.00740	0.008000	+0.629%	104,711	-18.750%
2025-12-31	0.007000	0.009000	0.00600	0.007950	+32.500%	480,871	-18.239%
2025-12-30	0.006400	0.008140	0.00170	0.006000	-25.000%	480,936	+8.333%
2025-12-29	0.008000	0.009000	0.00800	0.008000	0.000%	243,486	-18.750%
2025-12-26	0.008000	0.008600	0.00800	0.008000	-8.046%	290,286	-18.750%
2025-12-24	0.009900	0.009900	0.00870	0.008700	0.000%	227,824	-25.287%
2025-12-23	0.009100	0.011100	0.00860	0.008700	-5.435%	622,491	-25.287%
2025-12-22	0.009100	0.011100	0.00910	0.009200	0.000%	97,848	-29.348%
2025-12-19	0.011800	0.012250	0.00750	0.009200	-22.034%	366,147	-29.348%
2025-12-18	0.011800	0.012500	0.01180	0.011800	0.000%	44,680	-44.915%
2025-12-17	0.012300	0.012580	0.01180	0.011800	-4.065%	38,290	-44.915%
2025-12-16	0.012300	0.013000	0.01230	0.012300	-4.056%	116,017	-47.154%
2025-12-15	0.012700	0.013200	0.01270	0.012820	+0.945%	418,937	-49.298%
2025-12-12	0.010800	0.013200	0.01070	0.012700	+0.794%	271,103	-48.819%
2025-12-11	0.011700	0.015800	0.01170	0.012600	+6.780%	677,604	-48.413%
2025-12-10	0.011600	0.011800	0.01100	0.011800	+7.273%	525,671	-44.915%
2025-12-09	0.010900	0.011600	0.01060	0.011000	0.000%	43,670	-40.909%
2025-12-08	0.010600	0.011800	0.01060	0.011000	0.000%	113,819	-40.909%
2025-12-05	0.011400	0.012200	0.01100	0.011000	-6.143%	170,054	-40.909%
2025-12-04	0.011200	0.012900	0.01090	0.011720	-8.438%	92,505	-44.539%
2025-12-03	0.010500	0.012800	0.01050	0.012800	+24.272%	59,389	-49.219%
2025-12-02	0.011800	0.012700	0.01020	0.010300	-17.600%	489,101	-36.893%
2025-12-01	0.012440	0.012500	0.01160	0.012500	+0.442%	100,319	-48.000%
2025-11-28	0.012300	0.013000	0.01180	0.012445	+1.179%	164,878	-47.770%
2025-11-26	0.012400	0.012800	0.01200	0.012300	-3.906%	123,965	-47.154%
2025-11-25	0.012100	0.013800	0.01210	0.012800	+2.400%	21,962	-49.219%
2025-11-24	0.014400	0.014400	0.01230	0.012500	-12.003%	365,300	-48.000%
2025-11-21	0.013500	0.014400	0.01310	0.014205	+2.489%	125,935	-54.241%
2025-11-20	0.013100	0.014400	0.01310	0.013860	+0.873%	51,093	-53.102%
2025-11-19	0.013100	0.014000	0.01310	0.013740	-1.151%	168,821	-52.693%
2025-11-18	0.015800	0.015800	0.01200	0.013900	-7.333%	230,997	-53.237%
2025-11-17	0.016000	0.016000	0.01500	0.015000	-9.639%	285,726	-56.667%
2025-11-14	0.017600	0.017600	0.01510	0.016600	-0.955%	178,034	-60.843%
2025-11-13	0.018100	0.018100	0.01550	0.016760	-7.403%	282,926	-61.217%
2025-11-12	0.017730	0.018900	0.01710	0.018100	+2.144%	42,802	-64.088%
2025-11-11	0.018800	0.019600	0.01190	0.017720	-14.396%	611,022	-63.318%
2025-11-10	0.019800	0.022100	0.01860	0.020700	-4.167%	132,615	-68.599%
2025-11-07	0.019300	0.022400	0.01930	0.021600	+11.340%	87,820	-69.907%
2025-11-06	0.018800	0.021000	0.01880	0.019400	-0.513%	136,351	-66.495%
2025-11-05	0.020800	0.022500	0.01902	0.019500	-7.143%	44,210	-66.667%
2025-11-04	0.023500	0.023500	0.02060	0.021000	-7.080%	583,599	-69.048%
2025-11-03	0.018700	0.024000	0.01850	0.022600	+20.856%	482,205	-71.239%
2025-10-31	0.017700	0.020000	0.01770	0.018700	-6.266%	73,020	-65.241%
2025-10-30	0.017300	0.020750	0.01730	0.019950	+10.833%	156,262	-67.419%
2025-10-29	0.017300	0.019900	0.01730	0.018000	-16.279%	253,926	-63.889%
2025-10-28	0.021800	0.021800	0.01690	0.021500	+6.488%	507,546	-69.767%
2025-10-27	0.019500	0.021400	0.01950	0.020190	+0.448%	167,495	-67.806%
2025-10-24	0.019000	0.023900	0.01800	0.020100	+11.050%	579,431	-67.662%
2025-10-23	0.019800	0.020000	0.01810	0.018100	-7.653%	98,381	-64.088%
2025-10-22	0.019500	0.020700	0.01950	0.019600	-2.730%	114,074	-66.837%
2025-10-21	0.019600	0.023400	0.01960	0.020150	-0.248%	415,980	-67.742%
2025-10-20	0.023400	0.023400	0.02020	0.020200	-13.675%	110,421	-67.822%
2025-10-17	0.021825	0.024000	0.01940	0.023400	-2.500%	327,733	-72.222%
2025-10-16	0.022400	0.024700	0.01920	0.024000	+4.803%	287,659	-72.917%
2025-10-15	0.022900	0.022900	0.01786	0.022900	+2.968%	769,799	-71.616%
2025-10-14	0.022800	0.023000	0.02160	0.022240	-1.593%	229,315	-70.773%
2025-10-13	0.023000	0.023000	0.02250	0.022600	-0.877%	156,689	-71.239%
2025-10-10	0.022850	0.024700	0.02250	0.022800	-7.692%	715,037	-71.491%
2025-10-09	0.023000	0.024900	0.02270	0.024700	+3.782%	112,820	-73.684%
2025-10-08	0.025000	0.025000	0.02250	0.023800	0.000%	257,640	-72.689%
2025-10-07	0.023000	0.024300	0.02250	0.023800	+2.586%	251,331	-72.689%
2025-10-06	0.023300	0.024800	0.02320	0.023200	-6.073%	378,181	-71.983%
2025-10-03	0.023800	0.024800	0.02320	0.024700	+1.562%	143,454	-73.684%
2025-10-02	0.024540	0.025000	0.02320	0.024320	-2.720%	202,098	-73.273%
2025-10-01	0.024000	0.025000	0.02390	0.025000	+4.167%	225,599	-74.000%
2025-09-30	0.024000	0.025500	0.02370	0.024000	-5.882%	92,928	-72.917%
2025-09-29	0.024500	0.025500	0.02400	0.025500	0.000%	558,760	-74.510%
2025-09-26	0.023900	0.025600	0.02390	0.025500	-0.391%	419,078	-74.510%
2025-09-25	0.025500	0.025600	0.02310	0.025600	0.000%	187,323	-74.609%
2025-09-24	0.025700	0.025700	0.02400	0.025600	-0.389%	748,199	-74.609%
2025-09-23	0.025800	0.025800	0.02520	0.025700	-0.388%	295,104	-74.708%
2025-09-22	0.025500	0.027690	0.02520	0.025800	+0.155%	493,723	-74.806%
2025-09-19	0.025500	0.028000	0.02500	0.025760	-8.000%	411,622	-74.767%
2025-09-18	0.027500	0.028000	0.02520	0.028000	+7.692%	475,195	-76.786%
2025-09-17	0.026200	0.027800	0.02600	0.026000	0.000%	297,186	-75.000%
2025-09-16	0.026000	0.028000	0.02600	0.026000	-7.143%	161,307	-75.000%
2025-09-15	0.026600	0.028600	0.02610	0.028000	0.000%	238,963	-76.786%
2025-09-12	0.026400	0.029000	0.02600	0.028000	+0.719%	822,102	-76.786%
2025-09-11	0.026400	0.027800	0.02600	0.027800	0.000%	211,469	-76.619%
2025-09-10	0.026000	0.028000	0.02560	0.027800	-3.472%	146,557	-76.619%
2025-09-09	0.026500	0.029300	0.02600	0.028800	-2.041%	523,260	-77.431%
2025-09-08	0.027500	0.029900	0.02630	0.029400	+1.730%	444,883	-77.891%
2025-09-05	0.028500	0.029320	0.02640	0.028900	-0.069%	620,788	-77.509%
2025-09-04	0.028050	0.029900	0.02640	0.028920	+3.286%	321,004	-77.524%
2025-09-03	0.027100	0.030550	0.02710	0.028000	-6.040%	62,590	-76.786%
2025-09-02	0.029150	0.030400	0.02700	0.029800	-1.650%	330,734	-78.188%
2025-08-29	0.028200	0.030300	0.02780	0.030300	+4.844%	15,898	-78.548%
2025-08-28	0.028000	0.031700	0.02790	0.028900	-3.667%	53,804	-77.509%
2025-08-27	0.031000	0.031000	0.02750	0.030000	-3.226%	268,283	-78.333%
2025-08-26	0.031000	0.031000	0.02890	0.031000	0.000%	302,479	-79.032%
2025-08-25	0.028800	0.031000	0.02610	0.031000	+12.727%	751,461	-79.032%
2025-08-22	0.027400	0.029900	0.02610	0.027500	-1.786%	261,746	-76.364%
2025-08-21	0.029500	0.029900	0.02740	0.028000	-5.085%	73,527	-76.786%
2025-08-20	0.029450	0.031000	0.02610	0.029500	+0.170%	749,675	-77.966%
2025-08-19	0.030000	0.031000	0.02800	0.029450	-1.833%	176,916	-77.929%
2025-08-18	0.027600	0.032500	0.02760	0.030000	-1.961%	88,245	-78.333%
2025-08-15	0.031000	0.031000	0.02640	0.030600	-1.290%	744,992	-78.758%
2025-08-14	0.031900	0.032000	0.02920	0.031000	+3.679%	225,912	-79.032%
2025-08-13	0.030000	0.032400	0.02770	0.029900	-0.333%	431,525	-78.261%
2025-08-12	0.027500	0.030000	0.02750	0.030000	+6.914%	108,839	-78.333%
2025-08-11	0.027200	0.029000	0.02720	0.028060	+3.542%	268,400	-76.835%
2025-08-08	0.029700	0.030900	0.02710	0.027100	-8.754%	909,932	-76.015%
2025-08-07	0.027200	0.030000	0.02645	0.029700	+4.211%	260,610	-78.114%
2025-08-06	0.028100	0.030900	0.02700	0.028500	-1.724%	811,784	-77.193%
2025-08-05	0.030800	0.031700	0.02900	0.029000	-8.805%	163,803	-77.586%
2025-08-04	0.032700	0.032700	0.02965	0.031800	-1.852%	262,626	-79.560%
2025-08-01	0.030100	0.032500	0.03010	0.032400	+7.320%	686,942	-79.938%
2025-07-31	0.028300	0.032500	0.02670	0.030190	+9.782%	862,821	-78.470%
2025-07-30	0.028500	0.029500	0.02740	0.027500	-4.778%	138,373	-76.364%
2025-07-29	0.028500	0.030100	0.02770	0.028880	-4.117%	323,602	-77.493%
2025-07-28	0.028200	0.031000	0.02820	0.030120	-2.839%	483,085	-78.420%
2025-07-25	0.029900	0.031000	0.02900	0.031000	+3.679%	361,189	-79.032%
2025-07-24	0.027800	0.031000	0.02770	0.029900	+1.014%	1,396,635	-78.261%
2025-07-23	0.029240	0.029600	0.02900	0.029600	-0.671%	76,866	-78.041%
2025-07-22	0.030000	0.030000	0.02710	0.029800	+6.429%	146,845	-78.188%
2025-07-21	0.027000	0.030000	0.02700	0.028000	-2.778%	349,331	-76.786%
2025-07-18	0.029650	0.029900	0.02600	0.028800	0.000%	273,354	-77.431%
2025-07-17	0.029800	0.030200	0.02650	0.028800	+1.053%	462,871	-77.431%
2025-07-16	0.030800	0.031000	0.02610	0.028500	-2.730%	343,771	-77.193%
2025-07-15	0.030200	0.031000	0.02610	0.029300	+6.545%	258,549	-77.816%
2025-07-14	0.028500	0.030900	0.02710	0.027500	-3.509%	312,100	-76.364%
2025-07-11	0.028500	0.031400	0.02650	0.028500	-2.730%	663,479	-77.193%
2025-07-10	0.029800	0.031240	0.02600	0.029300	+4.643%	120,575	-77.816%
2025-07-09	0.030000	0.030600	0.02610	0.028000	-6.667%	743,170	-76.786%
2025-07-08	0.027800	0.034500	0.02725	0.030000	-5.660%	763,008	-78.333%
2025-07-07	0.032050	0.037700	0.02800	0.031800	-8.883%	593,505	-79.560%
2025-07-03	0.033500	0.035600	0.03250	0.034900	+0.403%	245,090	-81.375%
2025-07-02	0.035740	0.038400	0.03255	0.034760	+6.300%	491,731	-81.300%
2025-07-01	0.035000	0.038500	0.03230	0.032700	-2.388%	266,638	-80.122%
2025-06-30	0.032500	0.038150	0.03110	0.033500	-5.300%	265,202	-80.597%
2025-06-27	0.030200	0.040000	0.03020	0.035375	+5.913%	606,204	-81.625%
2025-06-26	0.032000	0.034800	0.03010	0.033400	+7.223%	349,548	-80.539%
2025-06-25	0.031520	0.032600	0.02900	0.031150	+3.833%	328,165	-79.133%
2025-06-24	0.026000	0.033000	0.02600	0.030000	-0.398%	624,658	-78.333%
2025-06-23	0.027600	0.031000	0.02500	0.030120	+6.431%	997,598	-78.420%
2025-06-20	0.026500	0.029000	0.02650	0.028300	+4.815%	274,634	-77.032%
2025-06-18	0.030000	0.030900	0.02630	0.027000	-10.000%	478,145	-75.926%
2025-06-17	0.026300	0.031400	0.02630	0.030000	+11.111%	304,359	-78.333%
2025-06-16	0.030700	0.034900	0.02470	0.027000	-12.903%	1,303,956	-75.926%
2025-06-13	0.030700	0.034500	0.03000	0.031000	-8.012%	342,831	-79.032%
2025-06-12	0.033000	0.034000	0.03000	0.033700	+12.333%	431,374	-80.712%
2025-06-11	0.030000	0.033600	0.02680	0.030000	+9.091%	835,783	-78.333%
2025-06-10	0.031000	0.033300	0.02750	0.027500	-13.522%	1,303,970	-76.364%
2025-06-09	0.031000	0.035000	0.03100	0.031800	-4.790%	861,047	-79.560%
2025-06-06	0.031900	0.035000	0.02900	0.033400	+4.702%	601,722	-80.539%
2025-06-05	0.032000	0.032000	0.02750	0.031900	+4.590%	680,619	-79.624%
2025-06-04	0.035200	0.035200	0.03050	0.030500	-3.481%	550,916	-78.689%
2025-06-03	0.030000	0.036000	0.03000	0.031600	-8.406%	929,816	-79.430%
2025-06-02	0.035000	0.036000	0.03050	0.034500	-4.167%	604,346	-81.159%
2025-05-30	0.035000	0.036000	0.03210	0.036000	+4.046%	673,055	-81.944%
2025-05-29	0.038000	0.038000	0.03260	0.034600	-8.707%	1,182,036	-81.214%
2025-05-28	0.032200	0.039000	0.03200	0.037900	+12.463%	1,383,605	-82.850%
2025-05-27	0.034300	0.039000	0.02900	0.033700	-13.590%	1,834,176	-80.712%
2025-05-23	0.045000	0.056400	0.03330	0.039000	-17.722%	2,835,353	-83.333%
2025-05-22	0.022600	0.060000	0.02260	0.047400	-28.614%	10,292,262	-86.287%
2025-05-21	0.064600	0.085000	0.06010	0.066400	-46.452%	266,556,737	-90.211%
2025-05-20	0.132100	0.138300	0.12120	0.124000	-6.132%	46,450,075	-94.758%
2025-05-19	0.133100	0.137900	0.12210	0.132100	-0.751%	7,507,765	-95.079%
2025-05-16	0.150000	0.150000	0.13200	0.133100	-16.813%	9,000,907	-95.116%
2025-05-15	0.169800	0.195000	0.14240	0.160000	+14.286%	98,790,668	-95.938%
2025-05-14	0.130000	0.169800	0.12120	0.140000	+10.410%	34,656,824	-95.357%
2025-05-13	0.116400	0.139590	0.11520	0.126800	+6.109%	7,248,720	-94.874%
2025-05-12	0.126500	0.128000	0.11200	0.119500	-0.500%	6,376,340	-94.561%
2025-05-09	0.137100	0.210000	0.10100	0.120100	-4.226%	56,937,892	-94.588%
2025-05-08	0.143600	0.148490	0.11740	0.125400	-15.156%	6,807,361	-94.817%
2025-05-07	0.186600	0.186700	0.13750	0.147800	-24.975%	8,672,463	-95.602%
2025-05-06	0.219900	0.230000	0.18400	0.197000	-6.635%	9,503,739	-96.701%
2025-05-05	0.237700	0.237700	0.19800	0.211000	-15.261%	6,918,917	-96.919%
2025-05-02	0.280000	0.300000	0.23640	0.249000	-7.778%	18,645,331	-97.390%
2025-05-01	0.330000	0.330000	0.23130	0.270000	-10.000%	19,141,021	-97.593%
2025-04-30	0.402500	0.422500	0.26250	0.300000	-7.692%	26,427,567	-97.833%
2025-04-29	1.000000	1.000000	0.31250	0.325000	-77.547%	18,886,108	-98.000%
2025-04-28	1.312500	2.615000	1.17500	1.447500	+7.222%	10,605,290	-99.551%
2025-04-25	1.240000	1.362500	1.24000	1.350000	+5.469%	104,633	-99.519%
2025-04-24	1.250000	1.355000	1.15250	1.280000	+3.434%	150,378	-99.492%
2025-04-23	1.300000	1.325000	1.21500	1.237500	-7.993%	249,435	-99.475%
2025-04-22	1.125000	1.375000	1.05250	1.345000	+28.095%	544,503	-99.517%
2025-04-21	1.012500	1.060000	0.91000	1.050000	+2.439%	176,451	-99.381%
2025-04-17	1.015000	1.075000	1.00500	1.025000	+2.244%	57,630	-99.366%
2025-04-16	1.000000	1.097500	1.00000	1.002500	-12.826%	31,066	-99.352%
2025-04-15	1.000000	1.150000	1.00000	1.150000	0.000%	83,565	-99.435%
2025-04-14	1.002500	1.150000	1.00250	1.150000	-3.361%	163,402	-99.435%
2025-04-11	1.150000	1.215000	1.05750	1.190000	0.000%	179,772	-99.454%
2025-04-10	1.250000	1.270000	1.14000	1.190000	-8.108%	160,079	-99.454%
2025-04-09	1.275000	1.425000	1.13750	1.295000	-5.647%	202,413	-99.498%
2025-04-08	1.465000	1.550000	1.20000	1.372500	-12.719%	214,784	-99.526%
2025-04-07	1.550000	1.650000	1.38750	1.572500	-6.119%	197,430	-99.587%
2025-04-04	1.750000	1.772500	1.60000	1.675000	-2.190%	93,353	-99.612%
2025-04-03	1.775000	1.785000	1.60000	1.712500	-4.861%	173,293	-99.620%
2025-04-02	1.707500	1.960000	1.67500	1.800000	-14.286%	383,651	-99.639%
2025-04-01	1.550000	2.735000	1.47500	2.100000	+21.563%	2,731,140	-99.690%
2025-03-31	2.000000	2.000000	1.64250	1.727500	-19.651%	498,736	-99.624%
2025-03-28	2.292500	2.410000	2.15000	2.150000	-22.523%	778,450	-99.698%
2025-03-27	2.875000	3.120000	2.56750	2.775000	-17.778%	2,419,287	-99.766%
2025-03-26	3.500000	5.750000	3.07500	3.375000	+133.564%	63,509,234	-99.807%
2025-03-25	1.400000	1.525000	1.35500	1.445000	-18.592%	740,207	-99.550%
2025-03-24	1.770000	1.817500	1.61750	1.775000	-2.740%	195,840	-99.634%
2025-03-21	1.850000	1.870000	1.71500	1.825000	-3.947%	135,562	-99.644%
2025-03-20	1.900000	1.995000	1.77500	1.900000	+5.850%	606,816	-99.658%
2025-03-19	1.560000	1.815000	1.53000	1.795000	-1.644%	347,968	-99.638%
2025-03-18	1.875000	1.905000	1.70000	1.825000	-6.290%	233,856	-99.644%
2025-03-17	2.050000	2.120000	1.89000	1.947500	-7.701%	378,228	-99.666%
2025-03-14	2.100000	2.187500	2.02750	2.110000	-0.589%	210,943	-99.692%
2025-03-13	2.225000	2.255000	2.02750	2.122500	-7.617%	360,767	-99.694%
2025-03-12	2.485000	2.485000	2.14000	2.297500	-10.341%	362,072	-99.717%
2025-03-11	2.422500	2.862500	2.32500	2.562500	+8.696%	1,315,606	-99.746%
2025-03-10	2.577500	2.622500	2.30000	2.357500	-9.240%	457,307	-99.724%
2025-03-07	2.225000	2.840000	2.22500	2.597500	+10.532%	914,433	-99.750%
2025-03-06	2.125000	2.375000	2.12500	2.350000	+4.444%	269,541	-99.723%
2025-03-05	2.032500	2.272500	1.95750	2.250000	+5.882%	154,998	-99.711%
2025-03-04	2.337500	2.397500	1.82750	2.125000	-14.830%	306,120	-99.694%
2025-03-03	2.450000	2.575000	2.28500	2.495000	+2.045%	339,576	-99.739%
2025-02-28	2.510000	2.595000	2.38000	2.445000	-4.864%	152,345	-99.734%
2025-02-27	2.682500	3.160000	2.48000	2.570000	-1.815%	436,992	-99.747%
2025-02-26	2.735000	2.752500	2.37500	2.617500	-7.263%	497,854	-99.752%
2025-02-25	3.305000	3.425000	2.62500	2.822500	-3.915%	945,547	-99.770%
2025-02-24	3.050000	3.175000	2.85250	2.937500	-6.000%	214,364	-99.779%
2025-02-21	3.220000	3.250000	3.04500	3.125000	-5.589%	275,446	-99.792%
2025-02-20	3.697500	3.750000	3.02250	3.310000	-16.043%	655,075	-99.804%
2025-02-19	3.550000	4.050000	3.31250	3.942500	+15.701%	589,534	-99.835%
2025-02-18	4.000000	4.000000	3.07500	3.407500	-53.481%	1,330,237	-99.809%
2025-02-14	6.625000	16.250000	6.41500	7.325000	+18.384%	4,299,419	-99.911%
2025-02-13	6.250000	6.342500	5.62500	6.187500	+3.125%	47,577	-99.895%
2025-02-12	6.177500	6.687500	5.65000	6.000000	-4.077%	35,117	-99.892%
2025-02-11	6.720000	6.723500	6.25000	6.255000	-7.675%	13,166	-99.896%
2025-02-10	6.870000	6.870000	6.50000	6.775000	+5.202%	11,970	-99.904%
2025-02-07	6.550000	7.122500	6.25000	6.440000	-4.238%	13,072	-99.899%
2025-02-06	6.787500	7.255000	6.53750	6.725000	-1.284%	34,936	-99.903%
2025-02-05	6.625000	6.935000	6.62500	6.812500	+0.926%	5,054	-99.905%
2025-02-04	6.745000	7.000000	6.62500	6.750000	+1.733%	6,345	-99.904%
2025-02-03	6.750000	6.945500	6.49750	6.635000	-5.113%	7,309	-99.902%
2025-01-31	7.000000	7.185000	6.55000	6.992500	-1.860%	17,514	-99.907%
2025-01-30	7.132500	7.500000	6.75250	7.125000	-1.724%	7,642	-99.909%
2025-01-29	7.600000	7.600000	7.12500	7.250000	-0.034%	9,810	-99.910%
2025-01-28	7.250000	7.375000	7.20000	7.252500	-0.344%	7,862	-99.910%
2025-01-27	7.692500	8.305000	7.27500	7.277500	-11.250%	24,895	-99.911%
2025-01-24	8.400000	8.742500	7.76250	8.200000	-4.928%	11,421	-99.921%
2025-01-23	8.125000	9.127500	7.59250	8.625000	+11.506%	40,091	-99.925%
2025-01-22	8.250000	8.250000	7.37750	7.735000	-3.313%	7,054	-99.916%
2025-01-21	8.250000	8.250000	7.51000	8.000000	+6.631%	8,512	-99.919%
2025-01-17	7.750000	7.987500	7.44500	7.502500	+0.033%	8,164	-99.913%
2025-01-16	7.675000	8.000000	7.20030	7.500000	0.000%	14,249	-99.913%
2025-01-15	8.150000	8.150000	7.26000	7.500000	-3.382%	11,579	-99.913%
2025-01-14	8.750000	8.957500	7.00000	7.762500	-10.000%	32,310	-99.916%
2025-01-13	9.225000	9.250000	7.80000	8.625000	-8.269%	27,937	-99.925%
2025-01-10	8.875000	9.500000	8.78750	9.402500	+3.324%	24,222	-99.931%
2025-01-08	9.750000	9.925000	8.00000	9.100000	-11.241%	62,508	-99.929%
2025-01-07	11.497500	16.250000	10.25250	10.252500	+1.010%	621,651	-99.937%
2025-01-06	9.780000	10.647900	9.25250	10.150000	+2.655%	40,040	-99.936%
2025-01-03	11.200000	11.200000	9.27500	9.887500	-15.401%	21,670	-99.934%
2025-01-02	10.000000	11.875000	9.06250	11.687500	+18.685%	60,894	-99.944%
2024-12-31	9.250000	11.250000	9.25000	9.847500	+7.038%	51,728	-99.934%
2024-12-30	8.500000	10.000000	8.47500	9.200000	+4.873%	54,150	-99.929%
2024-12-27	7.625000	9.442500	7.52500	8.772500	+12.902%	52,905	-99.926%
2024-12-26	7.097500	8.100000	7.09750	7.770000	+7.879%	32,426	-99.916%
2024-12-24	6.700000	7.437500	6.70000	7.202500	+1.230%	9,024	-99.910%
2024-12-23	7.127500	7.322500	6.75000	7.115000	-3.329%	19,346	-99.909%
2024-12-20	7.625000	8.000000	6.25000	7.360000	-5.671%	46,214	-99.912%
2024-12-19	9.445000	9.445000	7.50000	7.802500	-11.108%	130,795	-99.917%
2024-12-18	8.197500	9.545000	7.02000	8.777500	-29.780%	305,827	-99.926%
2024-12-17	7.750000	14.640000	6.87500	12.500000	+87.266%	2,539,633	-99.948%
2024-12-16	7.425000	7.445000	6.50750	6.675000	-19.042%	60,196	-99.903%
2024-12-13	8.500000	8.750000	7.99500	8.245000	-5.825%	350,805	-99.921%
2024-12-12	8.830000	9.375000	8.50000	8.755000	-0.849%	5,732	-99.926%
2024-12-11	9.185000	9.250000	8.72000	8.830000	-1.616%	3,538	-99.926%
2024-12-10	8.947500	9.337500	8.52000	8.975000	-0.554%	5,221	-99.928%
2024-12-09	8.575000	9.250000	8.42000	9.025000	+7.761%	7,597	-99.928%
2024-12-06	8.475000	8.850000	8.19120	8.375000	+0.149%	6,702	-99.922%
2024-12-05	8.187500	8.745000	7.75000	8.362500	-0.918%	13,882	-99.922%
2024-12-04	7.125000	8.837500	6.90250	8.440000	+18.456%	25,417	-99.923%
2024-12-03	6.617500	7.325000	6.52250	7.125000	+5.205%	9,564	-99.909%
2024-12-02	6.752500	7.075000	6.62500	6.772500	-1.276%	7,487	-99.904%
2024-11-29	6.750000	7.050000	6.75000	6.860000	+1.442%	2,373	-99.905%
2024-11-27	7.125000	7.125000	6.75000	6.762500	+1.046%	3,264	-99.904%
2024-11-26	7.187500	7.192500	6.62500	6.692500	-7.690%	6,003	-99.903%
2024-11-25	6.692500	7.297500	6.25000	7.250000	+7.447%	13,950	-99.910%
2024-11-22	6.425000	7.000000	6.25000	6.747500	+5.019%	16,111	-99.904%
2024-11-21	6.625000	6.625000	5.80000	6.425000	+3.922%	12,611	-99.899%
2024-11-20	6.375000	6.500000	5.87500	6.182500	-1.513%	8,517	-99.895%
2024-11-19	6.502500	6.899800	6.25250	6.277500	-4.343%	3,511	-99.896%
2024-11-18	6.502500	6.697500	6.50250	6.562500	+1.351%	2,091	-99.901%
2024-11-15	6.757500	6.900000	5.52000	6.475000	-4.181%	10,437	-99.900%
2024-11-14	7.000000	7.172500	6.46500	6.757500	-4.622%	11,453	-99.904%
2024-11-13	7.272500	7.272500	7.00000	7.085000	-2.578%	7,602	-99.908%
2024-11-12	7.500000	7.500000	7.05750	7.272500	-4.529%	5,610	-99.911%
2024-11-11	7.950000	8.247500	7.40000	7.617500	-4.182%	13,645	-99.915%
2024-11-08	7.925000	8.002500	7.40500	7.950000	+0.315%	8,401	-99.918%
2024-11-07	8.147500	8.147500	7.65000	7.925000	-2.731%	3,764	-99.918%
2024-11-06	8.002500	8.550000	7.58750	8.147500	-2.687%	7,665	-99.920%
2024-11-05	8.250000	8.837500	8.05750	8.372500	-0.528%	3,566	-99.922%
2024-11-04	8.492500	9.417500	8.03250	8.416900	-0.890%	1,955	-99.923%
2024-11-01	9.077500	9.375000	7.92250	8.492500	-8.189%	7,802	-99.923%
2024-10-31	9.975000	9.975000	8.25000	9.250000	-2.632%	7,581	-99.930%
2024-10-30	9.750000	9.750000	8.83250	9.500000	-0.053%	4,210	-99.932%
2024-10-29	9.670000	9.750000	8.97500	9.505000	-4.664%	5,944	-99.932%
2024-10-28	10.002500	10.249800	9.50000	9.970000	-2.183%	6,626	-99.935%
2024-10-25	8.950000	10.747500	8.50000	10.192500	+12.936%	17,219	-99.936%
2024-10-24	8.250000	9.400000	8.25000	9.025000	+7.826%	11,575	-99.928%
2024-10-23	9.000000	9.500000	7.75250	8.370000	-8.047%	13,668	-99.922%
2024-10-22	10.750000	10.750000	8.91000	9.102500	-12.770%	41,140	-99.929%
2024-10-21	8.125000	10.975000	8.00000	10.435000	+30.438%	71,953	-99.938%
2024-10-18	7.865000	8.495000	7.62500	8.000000	-0.031%	3,585	-99.919%
2024-10-17	8.575000	8.745000	7.58750	8.002500	-8.491%	7,521	-99.919%
2024-10-16	7.650000	8.940000	7.50000	8.745000	+14.764%	30,525	-99.926%
2024-10-15	7.500000	7.750000	7.12500	7.620000	-0.114%	11,073	-99.915%
2024-10-14	7.750000	8.000000	7.29270	7.628700	-3.128%	7,815	-99.915%
2024-10-11	8.082500	8.372500	7.82000	7.875000	-5.942%	1,799	-99.917%
2024-10-10	7.875000	8.500000	7.77250	8.372500	+5.314%	3,817	-99.922%
2024-10-09	8.300000	8.300000	7.75000	7.950000	-4.217%	3,513	-99.918%
2024-10-08	8.497500	8.872500	8.25000	8.300000	-2.324%	2,920	-99.922%
2024-10-07	8.875000	8.875000	8.37500	8.497500	-4.254%	2,660	-99.924%
2024-10-04	8.755000	9.100000	8.75500	8.875000	+1.371%	1,652	-99.927%
2024-10-03	8.750000	9.000000	8.53500	8.755000	+1.507%	1,027	-99.926%
2024-10-02	8.757500	9.250000	8.51750	8.625000	-6.757%	1,249	-99.925%
2024-10-01	8.875000	9.450000	8.53250	9.250000	+3.641%	1,777	-99.930%
2024-09-30	8.550000	9.500000	8.55000	8.925000	+2.000%	3,642	-99.927%
2024-09-27	8.250000	9.475000	8.25000	8.750000	+4.229%	1,358	-99.926%
2024-09-26	8.252500	9.000000	8.25250	8.395000	+1.389%	1,778	-99.923%
2024-09-25	8.525000	9.250000	8.27930	8.280000	-3.972%	5,637	-99.921%

.dark-mode .fXpDv5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fXpDv5{ color: #333333; background-color: white; border: 2px solid #333333; }PTPIPETROS PHARM INCstock OTC

PTPI
PETROS PHARM INC
stock OTC