Dark

PTPI
PETROS PHARM INC
stock OTC

EOD

Aug 3, 2026

0.0031USD+1.667%(+0.0001)27,015

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	0.003800	0.003800	0.003000	0.003050	+1.667%	27,015	0.000%
2026-07-31	0.003800	0.003800	0.003000	0.003000	-16.667%	663	+1.667%
2026-07-30	0.004100	0.004100	0.003600	0.003600	0.000%	110,979	-15.278%
2026-07-29	0.004000	0.004000	0.003600	0.003600	-10.000%	101,708	-15.278%
2026-07-28	0.004000	0.004000	0.004000	0.004000	0.000%	9,059	-23.750%
2026-07-27	0.004000	0.004000	0.004000	0.004000	0.000%	690	-23.750%
2026-07-24	0.004000	0.005000	0.004000	0.004000	0.000%	58,657	-23.750%
2026-07-23	0.004000	0.004000	0.004000	0.004000	0.000%	1,336	-23.750%
2026-07-21	0.005000	0.005000	0.004000	0.004000	-12.088%	232,570	-23.750%
2026-07-20	0.005000	0.005000	0.004100	0.004550	+0.220%	36,835	-32.967%
2026-07-17	0.005000	0.005000	0.004100	0.004540	+2.831%	71,966	-32.819%
2026-07-16	0.004600	0.004685	0.004100	0.004415	-3.917%	14,861	-30.917%
2026-07-15	0.003400	0.004595	0.003400	0.004595	+8.886%	15,444	-33.624%
2026-07-14	0.005000	0.005000	0.004000	0.004220	-15.600%	353,462	-27.725%
2026-07-13	0.005500	0.005500	0.004000	0.005000	+2.041%	168,831	-39.000%
2026-07-10	0.004900	0.004900	0.004900	0.004900	+6.522%	399	-37.755%
2026-07-09	0.005000	0.005000	0.004600	0.004600	+6.481%	90,214	-33.696%
2026-07-08	0.005000	0.005000	0.004000	0.004320	-8.571%	15,019	-29.398%
2026-07-07	0.004000	0.005500	0.004000	0.004725	-3.571%	344,978	-35.450%
2026-07-06	0.005000	0.006400	0.004900	0.004900	-2.000%	351,419	-37.755%
2026-07-02	0.005500	0.005980	0.005000	0.005000	-2.153%	100,565	-39.000%
2026-07-01	0.005500	0.005500	0.005100	0.005110	+0.196%	106,118	-40.313%
2026-06-30	0.005800	0.006500	0.005100	0.005100	-12.069%	422,385	-40.196%
2026-06-29	0.005800	0.006400	0.005800	0.005800	-2.291%	8,294	-47.414%
2026-06-26	0.007300	0.007300	0.005800	0.005936	-1.067%	28,881	-48.619%
2026-06-25	0.006000	0.006700	0.006000	0.006000	0.000%	4,855	-49.167%
2026-06-24	0.007400	0.007400	0.005800	0.006000	+3.448%	35,560	-49.167%
2026-06-23	0.005900	0.007400	0.005800	0.005800	-1.695%	26,521	-47.414%
2026-06-22	0.007400	0.007400	0.005800	0.005900	-2.399%	87,295	-48.305%
2026-06-18	0.006600	0.007300	0.005800	0.006045	+0.750%	24,438	-49.545%
2026-06-17	0.008000	0.008000	0.006000	0.006000	+0.790%	19,317	-49.167%
2026-06-16	0.007100	0.008000	0.005700	0.005953	-1.603%	47,843	-48.765%
2026-06-15	0.006447	0.007140	0.005600	0.006050	-13.571%	45,720	-49.587%
2026-06-12	0.006050	0.008100	0.005600	0.007000	+7.692%	114,338	-56.429%
2026-06-11	0.008100	0.008100	0.006500	0.006500	-5.797%	19,542	-53.077%
2026-06-10	0.007175	0.008100	0.006900	0.006900	0.000%	94,915	-55.797%
2026-06-09	0.006500	0.008000	0.006500	0.006900	+12.195%	465,639	-55.797%
2026-06-08	0.006900	0.006900	0.005500	0.006150	-0.806%	22,115	-50.407%
2026-06-05	0.006900	0.006900	0.005600	0.006200	+12.727%	24,730	-50.806%
2026-06-04	0.006900	0.006900	0.005000	0.005500	-5.172%	119,070	-44.545%
2026-06-03	0.006900	0.006900	0.005000	0.005800	+3.129%	108,888	-47.414%
2026-06-02	0.007000	0.007000	0.005400	0.005624	-7.803%	66,045	-45.768%
2026-06-01	0.007000	0.007000	0.006100	0.006100	0.000%	80,581	-50.000%
2026-05-29	0.006400	0.006400	0.005800	0.006100	0.000%	31,305	-50.000%
2026-05-28	0.005800	0.007000	0.005800	0.006100	0.000%	62,962	-50.000%
2026-05-27	0.007200	0.007200	0.006100	0.006100	0.000%	91,709	-50.000%
2026-05-26	0.007200	0.007200	0.006100	0.006100	0.000%	41,225	-50.000%
2026-05-22	0.007100	0.007100	0.006100	0.006100	-4.239%	93,186	-50.000%
2026-05-21	0.006100	0.007100	0.006100	0.006370	-7.278%	52,455	-52.119%
2026-05-20	0.007200	0.007200	0.006100	0.006870	+3.308%	19,701	-55.604%
2026-05-19	0.007200	0.007200	0.006397	0.006650	-5.000%	51,500	-54.135%
2026-05-18	0.006100	0.007200	0.006100	0.007000	+1.774%	146,198	-56.429%
2026-05-15	0.006800	0.007200	0.006100	0.006878	+1.147%	62,701	-55.656%
2026-05-14	0.007200	0.007200	0.006400	0.006800	-5.556%	42,082	-55.147%
2026-05-13	0.007900	0.007900	0.006400	0.007200	+2.128%	104,077	-57.639%
2026-05-12	0.007700	0.007700	0.006400	0.007050	+8.462%	69,513	-56.738%
2026-05-11	0.007300	0.007700	0.006500	0.006500	-11.141%	143,982	-53.077%
2026-05-08	0.007700	0.007700	0.007315	0.007315	+16.111%	34,413	-58.305%
2026-05-07	0.007700	0.007700	0.006300	0.006300	-17.105%	16,830	-51.587%
2026-05-06	0.007800	0.007800	0.006300	0.007600	+10.949%	28,256	-59.868%
2026-05-05	0.006200	0.007800	0.006200	0.006850	+10.484%	128,401	-55.474%
2026-05-04	0.007200	0.007200	0.006000	0.006200	-13.889%	223,206	-50.806%
2026-05-01	0.007689	0.007900	0.007200	0.007200	-3.226%	277,799	-57.639%
2026-04-30	0.007200	0.007700	0.007200	0.007440	+3.333%	79,774	-59.005%
2026-04-29	0.007200	0.007380	0.007200	0.007200	0.000%	16,299	-57.639%
2026-04-28	0.007128	0.007900	0.006300	0.007200	+1.408%	59,784	-57.639%
2026-04-27	0.008002	0.008200	0.006400	0.007100	-11.250%	31,745	-57.042%
2026-04-24	0.007500	0.008000	0.007200	0.008000	+6.667%	100,297	-61.875%
2026-04-23	0.007500	0.010000	0.007500	0.007500	0.000%	326,454	-59.333%
2026-04-22	0.007250	0.008200	0.006900	0.007500	+20.968%	50,167	-59.333%
2026-04-21	0.008000	0.008000	0.006200	0.006200	-23.457%	51,779	-50.806%
2026-04-20	0.008200	0.008200	0.006100	0.008100	+16.463%	145,414	-62.346%
2026-04-17	0.007600	0.008200	0.006575	0.006955	+2.279%	375,025	-56.147%
2026-04-16	0.006000	0.008200	0.006000	0.006800	+13.598%	519,157	-55.147%
2026-04-15	0.005800	0.007182	0.005700	0.005986	-3.839%	172,804	-49.048%
2026-04-14	0.005932	0.007000	0.005800	0.006225	+0.565%	194,861	-51.004%
2026-04-13	0.005300	0.006190	0.005300	0.006190	+16.792%	103,630	-50.727%
2026-04-10	0.005850	0.006400	0.005300	0.005300	-9.402%	107,948	-42.453%
2026-04-09	0.005575	0.005850	0.005300	0.005850	+0.171%	50,412	-47.863%
2026-04-08	0.005800	0.006400	0.005300	0.005840	+5.797%	152,646	-47.774%
2026-04-07	0.005300	0.005520	0.005300	0.005520	+4.151%	22,778	-44.746%
2026-04-06	0.005500	0.006020	0.005300	0.005300	+1.923%	65,634	-42.453%
2026-04-02	0.005800	0.005800	0.005200	0.005200	-13.333%	10,413	-41.346%
2026-04-01	0.006405	0.006900	0.006000	0.006000	+9.091%	41,955	-49.167%
2026-03-31	0.006100	0.006100	0.005500	0.005500	-9.836%	140,930	-44.545%
2026-03-30	0.005000	0.006655	0.005000	0.006100	-3.937%	129,238	-50.000%
2026-03-27	0.006500	0.006500	0.005500	0.006350	-9.286%	87,030	-51.969%
2026-03-26	0.007000	0.007105	0.005500	0.007000	0.000%	4,020	-56.429%
2026-03-25	0.007200	0.007390	0.007000	0.007000	-2.778%	29,048	-56.429%
2026-03-24	0.007380	0.007600	0.007200	0.007200	0.000%	71,370	-57.639%
2026-03-23	0.007200	0.007600	0.007200	0.007200	+5.929%	53,187	-57.639%
2026-03-20	0.006500	0.008200	0.006500	0.006797	+4.569%	179,496	-55.127%
2026-03-19	0.007449	0.007700	0.006500	0.006500	0.000%	196,435	-53.077%
2026-03-18	0.006600	0.007900	0.006500	0.006500	-1.515%	152,722	-53.077%
2026-03-17	0.007200	0.007900	0.006500	0.006600	-8.333%	62,183	-53.788%
2026-03-16	0.007100	0.007900	0.007000	0.007200	+1.408%	78,366	-57.639%
2026-03-13	0.007200	0.008000	0.007100	0.007100	-1.389%	76,472	-57.042%
2026-03-12	0.007200	0.008200	0.007200	0.007200	0.000%	77,694	-57.639%
2026-03-11	0.008000	0.008000	0.007200	0.007200	-10.000%	21,184	-57.639%
2026-03-10	0.008000	0.008080	0.007200	0.008000	0.000%	117,537	-61.875%
2026-03-09	0.007200	0.008200	0.007200	0.008000	-2.439%	129,781	-61.875%
2026-03-06	0.008000	0.008200	0.007000	0.008200	+1.235%	69,747	-62.805%
2026-03-05	0.008000	0.008200	0.008000	0.008100	+1.250%	90,339	-62.346%
2026-03-04	0.008000	0.008200	0.007100	0.008000	-0.621%	348,422	-61.875%
2026-03-03	0.007000	0.008300	0.007000	0.008050	+5.921%	158,326	-62.112%
2026-03-02	0.007000	0.008200	0.007000	0.007600	+8.571%	127,818	-59.868%
2026-02-27	0.008200	0.008200	0.007000	0.007000	0.000%	51,371	-56.429%
2026-02-26	0.007000	0.007600	0.007000	0.007000	0.000%	23,374	-56.429%
2026-02-25	0.007000	0.007000	0.007000	0.007000	0.000%	4,574	-56.429%
2026-02-24	0.007000	0.008200	0.007000	0.007000	-7.895%	38,223	-56.429%
2026-02-23	0.007700	0.007720	0.007000	0.007600	-9.524%	79,313	-59.868%
2026-02-20	0.007880	0.008400	0.007100	0.008400	+18.310%	19,437	-63.690%
2026-02-19	0.008400	0.008400	0.007100	0.007100	-15.476%	7,113	-57.042%
2026-02-18	0.007100	0.008400	0.007100	0.008400	+8.387%	38,247	-63.690%
2026-02-17	0.006500	0.008400	0.006500	0.007750	-5.775%	75,701	-60.645%
2026-02-13	0.007700	0.008225	0.007000	0.008225	+15.845%	35,793	-62.918%
2026-02-12	0.007100	0.008500	0.007100	0.007100	0.000%	57,315	-57.042%
2026-02-11	0.008100	0.008600	0.007000	0.007100	-6.579%	120,779	-57.042%
2026-02-10	0.007600	0.008500	0.007600	0.007600	-5.473%	21,533	-59.868%
2026-02-09	0.007600	0.008050	0.007600	0.008040	+4.416%	113,892	-62.065%
2026-02-06	0.007250	0.008700	0.007000	0.007700	+3.984%	260,939	-60.390%
2026-02-05	0.007500	0.007765	0.007000	0.007405	-1.267%	176,677	-58.812%
2026-02-04	0.007900	0.008000	0.007500	0.007500	-2.597%	34,056	-59.333%
2026-02-03	0.008600	0.008600	0.007700	0.007700	-9.942%	117,019	-60.390%
2026-02-02	0.007500	0.008700	0.007500	0.008550	+14.000%	328,951	-64.327%
2026-01-30	0.008000	0.008000	0.007500	0.007500	-6.250%	42,666	-59.333%
2026-01-29	0.008630	0.008630	0.008000	0.008000	0.000%	89,995	-61.875%
2026-01-28	0.007600	0.008700	0.007600	0.008000	+5.263%	46,529	-61.875%
2026-01-27	0.008475	0.008700	0.007600	0.007600	-10.187%	237,196	-59.868%
2026-01-26	0.008287	0.008462	0.007500	0.008462	+1.952%	87,585	-63.957%
2026-01-23	0.007300	0.008400	0.007300	0.008300	+4.997%	95,862	-63.253%
2026-01-22	0.007200	0.008400	0.007200	0.007905	-7.000%	65,249	-61.417%
2026-01-21	0.008900	0.008900	0.007100	0.008500	+6.250%	89,018	-64.118%
2026-01-20	0.007800	0.008600	0.007000	0.008000	0.000%	82,145	-61.875%
2026-01-16	0.007300	0.008000	0.007100	0.008000	-5.325%	23,221	-61.875%
2026-01-15	0.008400	0.008600	0.008400	0.008450	+0.297%	69,791	-63.905%
2026-01-14	0.008700	0.008700	0.007500	0.008425	+10.855%	338,193	-63.798%
2026-01-13	0.007600	0.008700	0.007600	0.007600	0.000%	91,828	-59.868%
2026-01-12	0.008900	0.008900	0.007400	0.007600	-10.798%	194,700	-59.868%
2026-01-09	0.007500	0.008520	0.007000	0.008520	+13.298%	169,917	-64.202%
2026-01-08	0.007500	0.008000	0.007100	0.007520	+0.267%	53,810	-59.441%
2026-01-07	0.008800	0.008800	0.007500	0.007500	-14.773%	6,274	-59.333%
2026-01-06	0.007500	0.008800	0.007500	0.008800	+10.873%	145,038	-65.341%
2026-01-05	0.008500	0.008500	0.007400	0.007937	-0.788%	516,902	-61.572%
2026-01-02	0.007860	0.009000	0.007400	0.008000	+0.629%	104,711	-61.875%
2025-12-31	0.007000	0.009000	0.006000	0.007950	+32.500%	480,871	-61.635%
2025-12-30	0.006400	0.008140	0.001700	0.006000	-25.000%	480,936	-49.167%
2025-12-29	0.008000	0.009000	0.008000	0.008000	0.000%	243,486	-61.875%
2025-12-26	0.008000	0.008600	0.008000	0.008000	-8.046%	290,286	-61.875%
2025-12-24	0.009900	0.009900	0.008700	0.008700	0.000%	227,824	-64.943%
2025-12-23	0.009100	0.011100	0.008600	0.008700	-5.435%	622,491	-64.943%
2025-12-22	0.009100	0.011100	0.009100	0.009200	0.000%	97,848	-66.848%
2025-12-19	0.011800	0.012250	0.007500	0.009200	-22.034%	366,147	-66.848%
2025-12-18	0.011800	0.012500	0.011800	0.011800	0.000%	44,680	-74.153%
2025-12-17	0.012300	0.012580	0.011800	0.011800	-4.065%	38,290	-74.153%
2025-12-16	0.012300	0.013000	0.012300	0.012300	-4.056%	116,017	-75.203%
2025-12-15	0.012700	0.013200	0.012700	0.012820	+0.945%	418,937	-76.209%
2025-12-12	0.010800	0.013200	0.010700	0.012700	+0.794%	271,103	-75.984%
2025-12-11	0.011700	0.015800	0.011700	0.012600	+6.780%	677,604	-75.794%
2025-12-10	0.011600	0.011800	0.011000	0.011800	+7.273%	525,671	-74.153%
2025-12-09	0.010900	0.011600	0.010600	0.011000	0.000%	43,670	-72.273%
2025-12-08	0.010600	0.011800	0.010600	0.011000	0.000%	113,819	-72.273%
2025-12-05	0.011400	0.012200	0.011000	0.011000	-6.143%	170,054	-72.273%
2025-12-04	0.011200	0.012900	0.010900	0.011720	-8.438%	92,505	-73.976%
2025-12-03	0.010500	0.012800	0.010500	0.012800	+24.272%	59,389	-76.172%
2025-12-02	0.011800	0.012700	0.010200	0.010300	-17.600%	489,101	-70.388%
2025-12-01	0.012440	0.012500	0.011600	0.012500	+0.442%	100,319	-75.600%
2025-11-28	0.012300	0.013000	0.011800	0.012445	+1.179%	164,878	-75.492%
2025-11-26	0.012400	0.012800	0.012000	0.012300	-3.906%	123,965	-75.203%
2025-11-25	0.012100	0.013800	0.012100	0.012800	+2.400%	21,962	-76.172%
2025-11-24	0.014400	0.014400	0.012300	0.012500	-12.003%	365,300	-75.600%
2025-11-21	0.013500	0.014400	0.013100	0.014205	+2.489%	125,935	-78.529%
2025-11-20	0.013100	0.014400	0.013100	0.013860	+0.873%	51,093	-77.994%
2025-11-19	0.013100	0.014000	0.013100	0.013740	-1.151%	168,821	-77.802%
2025-11-18	0.015800	0.015800	0.012000	0.013900	-7.333%	230,997	-78.058%
2025-11-17	0.016000	0.016000	0.015000	0.015000	-9.639%	285,726	-79.667%
2025-11-14	0.017600	0.017600	0.015100	0.016600	-0.955%	178,034	-81.627%
2025-11-13	0.018100	0.018100	0.015500	0.016760	-7.403%	282,926	-81.802%
2025-11-12	0.017730	0.018900	0.017100	0.018100	+2.144%	42,802	-83.149%
2025-11-11	0.018800	0.019600	0.011900	0.017720	-14.396%	611,022	-82.788%
2025-11-10	0.019800	0.022100	0.018600	0.020700	-4.167%	132,615	-85.266%
2025-11-07	0.019300	0.022400	0.019300	0.021600	+11.340%	87,820	-85.880%
2025-11-06	0.018800	0.021000	0.018800	0.019400	-0.513%	136,351	-84.278%
2025-11-05	0.020800	0.022500	0.019020	0.019500	-7.143%	44,210	-84.359%
2025-11-04	0.023500	0.023500	0.020600	0.021000	-7.080%	583,599	-85.476%
2025-11-03	0.018700	0.024000	0.018500	0.022600	+20.856%	482,205	-86.504%
2025-10-31	0.017700	0.020000	0.017700	0.018700	-6.266%	73,020	-83.690%
2025-10-30	0.017300	0.020750	0.017300	0.019950	+10.833%	156,262	-84.712%
2025-10-29	0.017300	0.019900	0.017300	0.018000	-16.279%	253,926	-83.056%
2025-10-28	0.021800	0.021800	0.016900	0.021500	+6.488%	507,546	-85.814%
2025-10-27	0.019500	0.021400	0.019500	0.020190	+0.448%	167,495	-84.894%
2025-10-24	0.019000	0.023900	0.018000	0.020100	+11.050%	579,431	-84.826%
2025-10-23	0.019800	0.020000	0.018100	0.018100	-7.653%	98,381	-83.149%
2025-10-22	0.019500	0.020700	0.019500	0.019600	-2.730%	114,074	-84.439%
2025-10-21	0.019600	0.023400	0.019600	0.020150	-0.248%	415,980	-84.864%
2025-10-20	0.023400	0.023400	0.020200	0.020200	-13.675%	110,421	-84.901%
2025-10-17	0.021825	0.024000	0.019400	0.023400	-2.500%	327,733	-86.966%
2025-10-16	0.022400	0.024700	0.019200	0.024000	+4.803%	287,659	-87.292%
2025-10-15	0.022900	0.022900	0.017860	0.022900	+2.968%	769,799	-86.681%
2025-10-14	0.022800	0.023000	0.021600	0.022240	-1.593%	229,315	-86.286%
2025-10-13	0.023000	0.023000	0.022500	0.022600	-0.877%	156,689	-86.504%
2025-10-10	0.022850	0.024700	0.022500	0.022800	-7.692%	715,037	-86.623%
2025-10-09	0.023000	0.024900	0.022700	0.024700	+3.782%	112,820	-87.652%
2025-10-08	0.025000	0.025000	0.022500	0.023800	0.000%	257,640	-87.185%
2025-10-07	0.023000	0.024300	0.022500	0.023800	+2.586%	251,331	-87.185%
2025-10-06	0.023300	0.024800	0.023200	0.023200	-6.073%	378,181	-86.853%
2025-10-03	0.023800	0.024800	0.023200	0.024700	+1.562%	143,454	-87.652%
2025-10-02	0.024540	0.025000	0.023200	0.024320	-2.720%	202,098	-87.459%
2025-10-01	0.024000	0.025000	0.023900	0.025000	+4.167%	225,599	-87.800%
2025-09-30	0.024000	0.025500	0.023700	0.024000	-5.882%	92,928	-87.292%
2025-09-29	0.024500	0.025500	0.024000	0.025500	0.000%	558,760	-88.039%
2025-09-26	0.023900	0.025600	0.023900	0.025500	-0.391%	419,078	-88.039%
2025-09-25	0.025500	0.025600	0.023100	0.025600	0.000%	187,323	-88.086%
2025-09-24	0.025700	0.025700	0.024000	0.025600	-0.389%	748,199	-88.086%
2025-09-23	0.025800	0.025800	0.025200	0.025700	-0.388%	295,104	-88.132%
2025-09-22	0.025500	0.027690	0.025200	0.025800	+0.155%	493,723	-88.178%
2025-09-19	0.025500	0.028000	0.025000	0.025760	-8.000%	411,622	-88.160%
2025-09-18	0.027500	0.028000	0.025200	0.028000	+7.692%	475,195	-89.107%
2025-09-17	0.026200	0.027800	0.026000	0.026000	0.000%	297,186	-88.269%
2025-09-16	0.026000	0.028000	0.026000	0.026000	-7.143%	161,307	-88.269%
2025-09-15	0.026600	0.028600	0.026100	0.028000	0.000%	238,963	-89.107%
2025-09-12	0.026400	0.029000	0.026000	0.028000	+0.719%	822,102	-89.107%
2025-09-11	0.026400	0.027800	0.026000	0.027800	0.000%	211,469	-89.029%
2025-09-10	0.026000	0.028000	0.025600	0.027800	-3.472%	146,557	-89.029%
2025-09-09	0.026500	0.029300	0.026000	0.028800	-2.041%	523,260	-89.410%
2025-09-08	0.027500	0.029900	0.026300	0.029400	+1.730%	444,883	-89.626%
2025-09-05	0.028500	0.029320	0.026400	0.028900	-0.069%	620,788	-89.446%
2025-09-04	0.028050	0.029900	0.026400	0.028920	+3.286%	321,004	-89.454%
2025-09-03	0.027100	0.030550	0.027100	0.028000	-6.040%	62,590	-89.107%
2025-09-02	0.029150	0.030400	0.027000	0.029800	-1.650%	330,734	-89.765%
2025-08-29	0.028200	0.030300	0.027800	0.030300	+4.844%	15,898	-89.934%
2025-08-28	0.028000	0.031700	0.027900	0.028900	-3.667%	53,804	-89.446%
2025-08-27	0.031000	0.031000	0.027500	0.030000	-3.226%	268,283	-89.833%
2025-08-26	0.031000	0.031000	0.028900	0.031000	0.000%	302,479	-90.161%
2025-08-25	0.028800	0.031000	0.026100	0.031000	+12.727%	751,461	-90.161%
2025-08-22	0.027400	0.029900	0.026100	0.027500	-1.786%	261,746	-88.909%
2025-08-21	0.029500	0.029900	0.027400	0.028000	-5.085%	73,527	-89.107%
2025-08-20	0.029450	0.031000	0.026100	0.029500	+0.170%	749,675	-89.661%
2025-08-19	0.030000	0.031000	0.028000	0.029450	-1.833%	176,916	-89.643%
2025-08-18	0.027600	0.032500	0.027600	0.030000	-1.961%	88,245	-89.833%
2025-08-15	0.031000	0.031000	0.026400	0.030600	-1.290%	744,992	-90.033%
2025-08-14	0.031900	0.032000	0.029200	0.031000	+3.679%	225,912	-90.161%
2025-08-13	0.030000	0.032400	0.027700	0.029900	-0.333%	431,525	-89.799%
2025-08-12	0.027500	0.030000	0.027500	0.030000	+6.914%	108,839	-89.833%
2025-08-11	0.027200	0.029000	0.027200	0.028060	+3.542%	268,400	-89.130%
2025-08-08	0.029700	0.030900	0.027100	0.027100	-8.754%	909,932	-88.745%
2025-08-07	0.027200	0.030000	0.026450	0.029700	+4.211%	260,610	-89.731%
2025-08-06	0.028100	0.030900	0.027000	0.028500	-1.724%	811,784	-89.298%
2025-08-05	0.030800	0.031700	0.029000	0.029000	-8.805%	163,803	-89.483%
2025-08-04	0.032700	0.032700	0.029650	0.031800	-1.852%	262,626	-90.409%
2025-08-01	0.030100	0.032500	0.030100	0.032400	+7.320%	686,942	-90.586%
2025-07-31	0.028300	0.032500	0.026700	0.030190	+9.782%	862,821	-89.897%
2025-07-30	0.028500	0.029500	0.027400	0.027500	-4.778%	138,373	-88.909%
2025-07-29	0.028500	0.030100	0.027700	0.028880	-4.117%	323,602	-89.439%
2025-07-28	0.028200	0.031000	0.028200	0.030120	-2.839%	483,085	-89.874%
2025-07-25	0.029900	0.031000	0.029000	0.031000	+3.679%	361,189	-90.161%
2025-07-24	0.027800	0.031000	0.027700	0.029900	+1.014%	1,396,635	-89.799%
2025-07-23	0.029240	0.029600	0.029000	0.029600	-0.671%	76,866	-89.696%
2025-07-22	0.030000	0.030000	0.027100	0.029800	+6.429%	146,845	-89.765%
2025-07-21	0.027000	0.030000	0.027000	0.028000	-2.778%	349,331	-89.107%
2025-07-18	0.029650	0.029900	0.026000	0.028800	0.000%	273,354	-89.410%
2025-07-17	0.029800	0.030200	0.026500	0.028800	+1.053%	462,871	-89.410%
2025-07-16	0.030800	0.031000	0.026100	0.028500	-2.730%	343,771	-89.298%
2025-07-15	0.030200	0.031000	0.026100	0.029300	+6.545%	258,549	-89.590%
2025-07-14	0.028500	0.030900	0.027100	0.027500	-3.509%	312,100	-88.909%
2025-07-11	0.028500	0.031400	0.026500	0.028500	-2.730%	663,479	-89.298%
2025-07-10	0.029800	0.031240	0.026000	0.029300	+4.643%	120,575	-89.590%
2025-07-09	0.030000	0.030600	0.026100	0.028000	-6.667%	743,170	-89.107%
2025-07-08	0.027800	0.034500	0.027250	0.030000	-5.660%	763,008	-89.833%
2025-07-07	0.032050	0.037700	0.028000	0.031800	-8.883%	593,505	-90.409%
2025-07-03	0.033500	0.035600	0.032500	0.034900	+0.403%	245,090	-91.261%
2025-07-02	0.035740	0.038400	0.032550	0.034760	+6.300%	491,731	-91.226%
2025-07-01	0.035000	0.038500	0.032300	0.032700	-2.388%	266,638	-90.673%
2025-06-30	0.032500	0.038150	0.031100	0.033500	-5.300%	265,202	-90.896%
2025-06-27	0.030200	0.040000	0.030200	0.035375	+5.913%	606,204	-91.378%
2025-06-26	0.032000	0.034800	0.030100	0.033400	+7.223%	349,548	-90.868%
2025-06-25	0.031520	0.032600	0.029000	0.031150	+3.833%	328,165	-90.209%
2025-06-24	0.026000	0.033000	0.026000	0.030000	-0.398%	624,658	-89.833%
2025-06-23	0.027600	0.031000	0.025000	0.030120	+6.431%	997,598	-89.874%
2025-06-20	0.026500	0.029000	0.026500	0.028300	+4.815%	274,634	-89.223%
2025-06-18	0.030000	0.030900	0.026300	0.027000	-10.000%	478,145	-88.704%
2025-06-17	0.026300	0.031400	0.026300	0.030000	+11.111%	304,359	-89.833%
2025-06-16	0.030700	0.034900	0.024700	0.027000	-12.903%	1,303,956	-88.704%
2025-06-13	0.030700	0.034500	0.030000	0.031000	-8.012%	342,831	-90.161%
2025-06-12	0.033000	0.034000	0.030000	0.033700	+12.333%	431,374	-90.950%
2025-06-11	0.030000	0.033600	0.026800	0.030000	+9.091%	835,783	-89.833%
2025-06-10	0.031000	0.033300	0.027500	0.027500	-13.522%	1,303,970	-88.909%
2025-06-09	0.031000	0.035000	0.031000	0.031800	-4.790%	861,047	-90.409%
2025-06-06	0.031900	0.035000	0.029000	0.033400	+4.702%	601,722	-90.868%
2025-06-05	0.032000	0.032000	0.027500	0.031900	+4.590%	680,619	-90.439%
2025-06-04	0.035200	0.035200	0.030500	0.030500	-3.481%	550,916	-90.000%
2025-06-03	0.030000	0.036000	0.030000	0.031600	-8.406%	929,816	-90.348%
2025-06-02	0.035000	0.036000	0.030500	0.034500	-4.167%	604,346	-91.159%
2025-05-30	0.035000	0.036000	0.032100	0.036000	+4.046%	673,055	-91.528%
2025-05-29	0.038000	0.038000	0.032600	0.034600	-8.707%	1,182,036	-91.185%
2025-05-28	0.032200	0.039000	0.032000	0.037900	+12.463%	1,383,605	-91.953%
2025-05-27	0.034300	0.039000	0.029000	0.033700	-13.590%	1,834,176	-90.950%
2025-05-23	0.045000	0.056400	0.033300	0.039000	-17.722%	2,835,353	-92.179%
2025-05-22	0.022600	0.060000	0.022600	0.047400	-28.614%	10,292,262	-93.565%
2025-05-21	0.064600	0.085000	0.060100	0.066400	-46.452%	266,556,737	-95.407%
2025-05-20	0.132100	0.138300	0.121200	0.124000	-6.132%	46,450,075	-97.540%
2025-05-19	0.133100	0.137900	0.122100	0.132100	-0.751%	7,507,765	-97.691%
2025-05-16	0.150000	0.150000	0.132000	0.133100	-16.813%	9,000,907	-97.708%
2025-05-15	0.169800	0.195000	0.142400	0.160000	+14.286%	98,790,668	-98.094%
2025-05-14	0.130000	0.169800	0.121200	0.140000	+10.410%	34,656,824	-97.821%
2025-05-13	0.116400	0.139590	0.115200	0.126800	+6.109%	7,248,720	-97.595%
2025-05-12	0.126500	0.128000	0.112000	0.119500	-0.500%	6,376,340	-97.448%
2025-05-09	0.137100	0.210000	0.101000	0.120100	-4.226%	56,937,892	-97.460%
2025-05-08	0.143600	0.148490	0.117400	0.125400	-15.156%	6,807,361	-97.568%
2025-05-07	0.186600	0.186700	0.137500	0.147800	-24.975%	8,672,463	-97.936%
2025-05-06	0.219900	0.230000	0.184000	0.197000	-6.635%	9,503,739	-98.452%
2025-05-05	0.237700	0.237700	0.198000	0.211000	-15.261%	6,918,917	-98.555%
2025-05-02	0.280000	0.300000	0.236400	0.249000	-7.778%	18,645,331	-98.775%
2025-05-01	0.330000	0.330000	0.231300	0.270000	-10.000%	19,141,021	-98.870%
2025-04-30	0.402500	0.422500	0.262500	0.300000	-7.692%	26,427,567	-98.983%
2025-04-29	1.000000	1.000000	0.312500	0.325000	-77.547%	18,886,108	-99.062%
2025-04-28	1.312500	2.615000	1.175000	1.447500	+7.222%	10,605,290	-99.789%
2025-04-25	1.240000	1.362500	1.240000	1.350000	+5.469%	104,633	-99.774%
2025-04-24	1.250000	1.355000	1.152500	1.280000	+3.434%	150,378	-99.762%
2025-04-23	1.300000	1.325000	1.215000	1.237500	-7.993%	249,435	-99.754%
2025-04-22	1.125000	1.375000	1.052500	1.345000	+28.095%	544,503	-99.773%
2025-04-21	1.012500	1.060000	0.910000	1.050000	+2.439%	176,451	-99.710%
2025-04-17	1.015000	1.075000	1.005000	1.025000	+2.244%	57,630	-99.702%
2025-04-16	1.000000	1.097500	1.000000	1.002500	-12.826%	31,066	-99.696%
2025-04-15	1.000000	1.150000	1.000000	1.150000	0.000%	83,565	-99.735%
2025-04-14	1.002500	1.150000	1.002500	1.150000	-3.361%	163,402	-99.735%
2025-04-11	1.150000	1.215000	1.057500	1.190000	0.000%	179,772	-99.744%
2025-04-10	1.250000	1.270000	1.140000	1.190000	-8.108%	160,079	-99.744%
2025-04-09	1.275000	1.425000	1.137500	1.295000	-5.647%	202,413	-99.764%
2025-04-08	1.465000	1.550000	1.200000	1.372500	-12.719%	214,784	-99.778%
2025-04-07	1.550000	1.650000	1.387500	1.572500	-6.119%	197,430	-99.806%
2025-04-04	1.750000	1.772500	1.600000	1.675000	-2.190%	93,353	-99.818%
2025-04-03	1.775000	1.785000	1.600000	1.712500	-4.861%	173,293	-99.822%
2025-04-02	1.707500	1.960000	1.675000	1.800000	-14.286%	383,651	-99.831%
2025-04-01	1.550000	2.735000	1.475000	2.100000	+21.563%	2,731,140	-99.855%
2025-03-31	2.000000	2.000000	1.642500	1.727500	-19.651%	498,736	-99.823%
2025-03-28	2.292500	2.410000	2.150000	2.150000	-22.523%	778,450	-99.858%
2025-03-27	2.875000	3.120000	2.567500	2.775000	-17.778%	2,419,287	-99.890%
2025-03-26	3.500000	5.750000	3.075000	3.375000	+133.564%	63,509,234	-99.910%
2025-03-25	1.400000	1.525000	1.355000	1.445000	-18.592%	740,207	-99.789%
2025-03-24	1.770000	1.817500	1.617500	1.775000	-2.740%	195,840	-99.828%
2025-03-21	1.850000	1.870000	1.715000	1.825000	-3.947%	135,562	-99.833%
2025-03-20	1.900000	1.995000	1.775000	1.900000	+5.850%	606,816	-99.839%
2025-03-19	1.560000	1.815000	1.530000	1.795000	-1.644%	347,968	-99.830%
2025-03-18	1.875000	1.905000	1.700000	1.825000	-6.290%	233,856	-99.833%
2025-03-17	2.050000	2.120000	1.890000	1.947500	-7.701%	378,228	-99.843%
2025-03-14	2.100000	2.187500	2.027500	2.110000	-0.589%	210,943	-99.855%
2025-03-13	2.225000	2.255000	2.027500	2.122500	-7.617%	360,767	-99.856%
2025-03-12	2.485000	2.485000	2.140000	2.297500	-10.341%	362,072	-99.867%
2025-03-11	2.422500	2.862500	2.325000	2.562500	+8.696%	1,315,606	-99.881%
2025-03-10	2.577500	2.622500	2.300000	2.357500	-9.240%	457,307	-99.871%
2025-03-07	2.225000	2.840000	2.225000	2.597500	+10.532%	914,433	-99.883%
2025-03-06	2.125000	2.375000	2.125000	2.350000	+4.444%	269,541	-99.870%
2025-03-05	2.032500	2.272500	1.957500	2.250000	+5.882%	154,998	-99.864%
2025-03-04	2.337500	2.397500	1.827500	2.125000	-14.830%	306,120	-99.856%
2025-03-03	2.450000	2.575000	2.285000	2.495000	+2.045%	339,576	-99.878%
2025-02-28	2.510000	2.595000	2.380000	2.445000	-4.864%	152,345	-99.875%
2025-02-27	2.682500	3.160000	2.480000	2.570000	-1.815%	436,992	-99.881%
2025-02-26	2.735000	2.752500	2.375000	2.617500	-7.263%	497,854	-99.883%
2025-02-25	3.305000	3.425000	2.625000	2.822500	-3.915%	945,547	-99.892%
2025-02-24	3.050000	3.175000	2.852500	2.937500	-6.000%	214,364	-99.896%
2025-02-21	3.220000	3.250000	3.045000	3.125000	-5.589%	275,446	-99.902%
2025-02-20	3.697500	3.750000	3.022500	3.310000	-16.043%	655,075	-99.908%
2025-02-19	3.550000	4.050000	3.312500	3.942500	+15.701%	589,534	-99.923%
2025-02-18	4.000000	4.000000	3.075000	3.407500	-53.481%	1,330,237	-99.910%
2025-02-14	6.625000	16.250000	6.415000	7.325000	+18.384%	4,299,419	-99.958%
2025-02-13	6.250000	6.342500	5.625000	6.187500	+3.125%	47,577	-99.951%
2025-02-12	6.177500	6.687500	5.650000	6.000000	-4.077%	35,117	-99.949%
2025-02-11	6.720000	6.723500	6.250000	6.255000	-7.675%	13,166	-99.951%
2025-02-10	6.870000	6.870000	6.500000	6.775000	+5.202%	11,970	-99.955%

.dark-mode .kKZhf2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kKZhf2{ color: #333333; background-color: white; border: 2px solid #333333; }PTPIPETROS PHARM INCstock OTC

PTPI
PETROS PHARM INC
stock OTC