Dark

PTPI
PETROS PHARM INC
stock OTC

EOD

Sep 18, 2026

0.0040USD-34.211%(-0.0021)28,915

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
2026-09-18	0.004050	0.004800	0.004000	0.004000	-34.211%	28,915	0.000%
2026-09-17	0.005600	0.006080	0.005120	0.006080	+10.545%	67,461	-34.211%
2026-09-16	0.004700	0.005500	0.004000	0.005500	+14.583%	278,979	-27.273%
2026-09-15	0.005500	0.005500	0.004766	0.004800	-12.727%	32,308	-16.667%
2026-09-14	0.006520	0.007600	0.005500	0.005500	-11.290%	289,774	-27.273%
2026-09-11	0.006200	0.006600	0.006200	0.006200	-6.061%	6,089	-35.484%
2026-09-10	0.007230	0.007230	0.005800	0.006600	-17.500%	48,077	-39.394%
2026-09-09	0.008000	0.008000	0.005500	0.008000	+28.000%	139,495	-50.000%
2026-09-08	0.008000	0.008000	0.005500	0.006250	+4.167%	39,837	-36.000%
2026-09-04	0.006000	0.009900	0.005000	0.006000	+20.000%	186,799	-33.333%
2026-09-03	0.004000	0.009800	0.004000	0.005000	+6.383%	202,001	-20.000%
2026-09-02	0.004900	0.004924	0.004175	0.004700	-6.000%	108,771	-14.894%
2026-09-01	0.005000	0.005000	0.004000	0.005000	+38.889%	161,706	-20.000%
2026-08-31	0.004000	0.004390	0.003600	0.003600	-10.000%	117,459	+11.111%
2026-08-28	0.003600	0.004000	0.003600	0.004000	-9.091%	1,443	0.000%
2026-08-27	0.004400	0.005000	0.003500	0.004400	+3.529%	65,711	-9.091%
2026-08-26	0.004250	0.004250	0.004250	0.004250	-15.000%	5,117	-5.882%
2026-08-25	0.003500	0.005000	0.003500	0.005000	+19.048%	5,308	-20.000%
2026-08-24	0.003500	0.004200	0.003500	0.004200	-1.176%	78,830	-4.762%
2026-08-21	0.003900	0.004500	0.003690	0.004250	+21.429%	501,039	-5.882%
2026-08-20	0.003450	0.003500	0.003450	0.003500	-10.256%	5,616	+14.286%
2026-08-19	0.003900	0.003900	0.002800	0.003900	+39.286%	338,841	+2.564%
2026-08-18	0.002800	0.003900	0.002800	0.002800	+3.704%	9,010	+42.857%
2026-08-17	0.004000	0.004000	0.002700	0.002700	0.000%	131,723	+48.148%
2026-08-14	0.003000	0.003325	0.002500	0.002700	-20.588%	65,889	+48.148%
2026-08-13	0.003200	0.003400	0.003100	0.003400	+6.250%	47,812	+17.647%
2026-08-12	0.003400	0.003400	0.003000	0.003200	0.000%	835,570	+25.000%
2026-08-11	0.003000	0.003200	0.003000	0.003200	-1.538%	1,559	+25.000%
2026-08-10	0.003250	0.003250	0.003250	0.003250	+1.562%	186	+23.077%
2026-08-07	0.003000	0.003400	0.002940	0.003200	+6.667%	300,139	+25.000%
2026-08-06	0.002500	0.003000	0.002500	0.003000	+20.000%	103,182	+33.333%
2026-08-05	0.002625	0.002625	0.002500	0.002500	-3.846%	13,344	+60.000%
2026-08-04	0.003400	0.003400	0.002600	0.002600	-14.754%	551,068	+53.846%
2026-08-03	0.003800	0.003800	0.003000	0.003050	+1.667%	27,015	+31.148%
2026-07-31	0.003800	0.003800	0.003000	0.003000	-16.667%	663	+33.333%
2026-07-30	0.004100	0.004100	0.003600	0.003600	0.000%	110,979	+11.111%
2026-07-29	0.004000	0.004000	0.003600	0.003600	-10.000%	101,708	+11.111%
2026-07-28	0.004000	0.004000	0.004000	0.004000	0.000%	9,059	0.000%
2026-07-27	0.004000	0.004000	0.004000	0.004000	0.000%	690	0.000%
2026-07-24	0.004000	0.005000	0.004000	0.004000	0.000%	58,657	0.000%
2026-07-23	0.004000	0.004000	0.004000	0.004000	0.000%	1,336	0.000%
2026-07-21	0.005000	0.005000	0.004000	0.004000	-12.088%	232,570	0.000%
2026-07-20	0.005000	0.005000	0.004100	0.004550	+0.220%	36,835	-12.088%
2026-07-17	0.005000	0.005000	0.004100	0.004540	+2.831%	71,966	-11.894%
2026-07-16	0.004600	0.004685	0.004100	0.004415	-3.917%	14,861	-9.400%
2026-07-15	0.003400	0.004595	0.003400	0.004595	+8.886%	15,444	-12.949%
2026-07-14	0.005000	0.005000	0.004000	0.004220	-15.600%	353,462	-5.213%
2026-07-13	0.005500	0.005500	0.004000	0.005000	+2.041%	168,831	-20.000%
2026-07-10	0.004900	0.004900	0.004900	0.004900	+6.522%	399	-18.367%
2026-07-09	0.005000	0.005000	0.004600	0.004600	+6.481%	90,214	-13.043%
2026-07-08	0.005000	0.005000	0.004000	0.004320	-8.571%	15,019	-7.407%
2026-07-07	0.004000	0.005500	0.004000	0.004725	-3.571%	344,978	-15.344%
2026-07-06	0.005000	0.006400	0.004900	0.004900	-2.000%	351,419	-18.367%
2026-07-02	0.005500	0.005980	0.005000	0.005000	-2.153%	100,565	-20.000%
2026-07-01	0.005500	0.005500	0.005100	0.005110	+0.196%	106,118	-21.722%
2026-06-30	0.005800	0.006500	0.005100	0.005100	-12.069%	422,385	-21.569%
2026-06-29	0.005800	0.006400	0.005800	0.005800	-2.291%	8,294	-31.034%
2026-06-26	0.007300	0.007300	0.005800	0.005936	-1.067%	28,881	-32.615%
2026-06-25	0.006000	0.006700	0.006000	0.006000	0.000%	4,855	-33.333%
2026-06-24	0.007400	0.007400	0.005800	0.006000	+3.448%	35,560	-33.333%
2026-06-23	0.005900	0.007400	0.005800	0.005800	-1.695%	26,521	-31.034%
2026-06-22	0.007400	0.007400	0.005800	0.005900	-2.399%	87,295	-32.203%
2026-06-18	0.006600	0.007300	0.005800	0.006045	+0.750%	24,438	-33.830%
2026-06-17	0.008000	0.008000	0.006000	0.006000	+0.790%	19,317	-33.333%
2026-06-16	0.007100	0.008000	0.005700	0.005953	-1.603%	47,843	-32.807%
2026-06-15	0.006447	0.007140	0.005600	0.006050	-13.571%	45,720	-33.884%
2026-06-12	0.006050	0.008100	0.005600	0.007000	+7.692%	114,338	-42.857%
2026-06-11	0.008100	0.008100	0.006500	0.006500	-5.797%	19,542	-38.462%
2026-06-10	0.007175	0.008100	0.006900	0.006900	0.000%	94,915	-42.029%
2026-06-09	0.006500	0.008000	0.006500	0.006900	+12.195%	465,639	-42.029%
2026-06-08	0.006900	0.006900	0.005500	0.006150	-0.806%	22,115	-34.959%
2026-06-05	0.006900	0.006900	0.005600	0.006200	+12.727%	24,730	-35.484%
2026-06-04	0.006900	0.006900	0.005000	0.005500	-5.172%	119,070	-27.273%
2026-06-03	0.006900	0.006900	0.005000	0.005800	+3.129%	108,888	-31.034%
2026-06-02	0.007000	0.007000	0.005400	0.005624	-7.803%	66,045	-28.876%
2026-06-01	0.007000	0.007000	0.006100	0.006100	0.000%	80,581	-34.426%
2026-05-29	0.006400	0.006400	0.005800	0.006100	0.000%	31,305	-34.426%
2026-05-28	0.005800	0.007000	0.005800	0.006100	0.000%	62,962	-34.426%
2026-05-27	0.007200	0.007200	0.006100	0.006100	0.000%	91,709	-34.426%
2026-05-26	0.007200	0.007200	0.006100	0.006100	0.000%	41,225	-34.426%
2026-05-22	0.007100	0.007100	0.006100	0.006100	-4.239%	93,186	-34.426%
2026-05-21	0.006100	0.007100	0.006100	0.006370	-7.278%	52,455	-37.206%
2026-05-20	0.007200	0.007200	0.006100	0.006870	+3.308%	19,701	-41.776%
2026-05-19	0.007200	0.007200	0.006397	0.006650	-5.000%	51,500	-39.850%
2026-05-18	0.006100	0.007200	0.006100	0.007000	+1.774%	146,198	-42.857%
2026-05-15	0.006800	0.007200	0.006100	0.006878	+1.147%	62,701	-41.844%
2026-05-14	0.007200	0.007200	0.006400	0.006800	-5.556%	42,082	-41.176%
2026-05-13	0.007900	0.007900	0.006400	0.007200	+2.128%	104,077	-44.444%
2026-05-12	0.007700	0.007700	0.006400	0.007050	+8.462%	69,513	-43.262%
2026-05-11	0.007300	0.007700	0.006500	0.006500	-11.141%	143,982	-38.462%
2026-05-08	0.007700	0.007700	0.007315	0.007315	+16.111%	34,413	-45.318%
2026-05-07	0.007700	0.007700	0.006300	0.006300	-17.105%	16,830	-36.508%
2026-05-06	0.007800	0.007800	0.006300	0.007600	+10.949%	28,256	-47.368%
2026-05-05	0.006200	0.007800	0.006200	0.006850	+10.484%	128,401	-41.606%
2026-05-04	0.007200	0.007200	0.006000	0.006200	-13.889%	223,206	-35.484%
2026-05-01	0.007689	0.007900	0.007200	0.007200	-3.226%	277,799	-44.444%
2026-04-30	0.007200	0.007700	0.007200	0.007440	+3.333%	79,774	-46.237%
2026-04-29	0.007200	0.007380	0.007200	0.007200	0.000%	16,299	-44.444%
2026-04-28	0.007128	0.007900	0.006300	0.007200	+1.408%	59,784	-44.444%
2026-04-27	0.008002	0.008200	0.006400	0.007100	-11.250%	31,745	-43.662%
2026-04-24	0.007500	0.008000	0.007200	0.008000	+6.667%	100,297	-50.000%
2026-04-23	0.007500	0.010000	0.007500	0.007500	0.000%	326,454	-46.667%
2026-04-22	0.007250	0.008200	0.006900	0.007500	+20.968%	50,167	-46.667%
2026-04-21	0.008000	0.008000	0.006200	0.006200	-23.457%	51,779	-35.484%
2026-04-20	0.008200	0.008200	0.006100	0.008100	+16.463%	145,414	-50.617%
2026-04-17	0.007600	0.008200	0.006575	0.006955	+2.279%	375,025	-42.487%
2026-04-16	0.006000	0.008200	0.006000	0.006800	+13.598%	519,157	-41.176%
2026-04-15	0.005800	0.007182	0.005700	0.005986	-3.839%	172,804	-33.177%
2026-04-14	0.005932	0.007000	0.005800	0.006225	+0.565%	194,861	-35.743%
2026-04-13	0.005300	0.006190	0.005300	0.006190	+16.792%	103,630	-35.380%
2026-04-10	0.005850	0.006400	0.005300	0.005300	-9.402%	107,948	-24.528%
2026-04-09	0.005575	0.005850	0.005300	0.005850	+0.171%	50,412	-31.624%
2026-04-08	0.005800	0.006400	0.005300	0.005840	+5.797%	152,646	-31.507%
2026-04-07	0.005300	0.005520	0.005300	0.005520	+4.151%	22,778	-27.536%
2026-04-06	0.005500	0.006020	0.005300	0.005300	+1.923%	65,634	-24.528%
2026-04-02	0.005800	0.005800	0.005200	0.005200	-13.333%	10,413	-23.077%
2026-04-01	0.006405	0.006900	0.006000	0.006000	+9.091%	41,955	-33.333%
2026-03-31	0.006100	0.006100	0.005500	0.005500	-9.836%	140,930	-27.273%
2026-03-30	0.005000	0.006655	0.005000	0.006100	-3.937%	129,238	-34.426%
2026-03-27	0.006500	0.006500	0.005500	0.006350	-9.286%	87,030	-37.008%
2026-03-26	0.007000	0.007105	0.005500	0.007000	0.000%	4,020	-42.857%
2026-03-25	0.007200	0.007390	0.007000	0.007000	-2.778%	29,048	-42.857%
2026-03-24	0.007380	0.007600	0.007200	0.007200	0.000%	71,370	-44.444%
2026-03-23	0.007200	0.007600	0.007200	0.007200	+5.929%	53,187	-44.444%
2026-03-20	0.006500	0.008200	0.006500	0.006797	+4.569%	179,496	-41.151%
2026-03-19	0.007449	0.007700	0.006500	0.006500	0.000%	196,435	-38.462%
2026-03-18	0.006600	0.007900	0.006500	0.006500	-1.515%	152,722	-38.462%
2026-03-17	0.007200	0.007900	0.006500	0.006600	-8.333%	62,183	-39.394%
2026-03-16	0.007100	0.007900	0.007000	0.007200	+1.408%	78,366	-44.444%
2026-03-13	0.007200	0.008000	0.007100	0.007100	-1.389%	76,472	-43.662%
2026-03-12	0.007200	0.008200	0.007200	0.007200	0.000%	77,694	-44.444%
2026-03-11	0.008000	0.008000	0.007200	0.007200	-10.000%	21,184	-44.444%
2026-03-10	0.008000	0.008080	0.007200	0.008000	0.000%	117,537	-50.000%
2026-03-09	0.007200	0.008200	0.007200	0.008000	-2.439%	129,781	-50.000%
2026-03-06	0.008000	0.008200	0.007000	0.008200	+1.235%	69,747	-51.220%
2026-03-05	0.008000	0.008200	0.008000	0.008100	+1.250%	90,339	-50.617%
2026-03-04	0.008000	0.008200	0.007100	0.008000	-0.621%	348,422	-50.000%
2026-03-03	0.007000	0.008300	0.007000	0.008050	+5.921%	158,326	-50.311%
2026-03-02	0.007000	0.008200	0.007000	0.007600	+8.571%	127,818	-47.368%
2026-02-27	0.008200	0.008200	0.007000	0.007000	0.000%	51,371	-42.857%
2026-02-26	0.007000	0.007600	0.007000	0.007000	0.000%	23,374	-42.857%
2026-02-25	0.007000	0.007000	0.007000	0.007000	0.000%	4,574	-42.857%
2026-02-24	0.007000	0.008200	0.007000	0.007000	-7.895%	38,223	-42.857%
2026-02-23	0.007700	0.007720	0.007000	0.007600	-9.524%	79,313	-47.368%
2026-02-20	0.007880	0.008400	0.007100	0.008400	+18.310%	19,437	-52.381%
2026-02-19	0.008400	0.008400	0.007100	0.007100	-15.476%	7,113	-43.662%
2026-02-18	0.007100	0.008400	0.007100	0.008400	+8.387%	38,247	-52.381%
2026-02-17	0.006500	0.008400	0.006500	0.007750	-5.775%	75,701	-48.387%
2026-02-13	0.007700	0.008225	0.007000	0.008225	+15.845%	35,793	-51.368%
2026-02-12	0.007100	0.008500	0.007100	0.007100	0.000%	57,315	-43.662%
2026-02-11	0.008100	0.008600	0.007000	0.007100	-6.579%	120,779	-43.662%
2026-02-10	0.007600	0.008500	0.007600	0.007600	-5.473%	21,533	-47.368%
2026-02-09	0.007600	0.008050	0.007600	0.008040	+4.416%	113,892	-50.249%
2026-02-06	0.007250	0.008700	0.007000	0.007700	+3.984%	260,939	-48.052%
2026-02-05	0.007500	0.007765	0.007000	0.007405	-1.267%	176,677	-45.982%
2026-02-04	0.007900	0.008000	0.007500	0.007500	-2.597%	34,056	-46.667%
2026-02-03	0.008600	0.008600	0.007700	0.007700	-9.942%	117,019	-48.052%
2026-02-02	0.007500	0.008700	0.007500	0.008550	+14.000%	328,951	-53.216%
2026-01-30	0.008000	0.008000	0.007500	0.007500	-6.250%	42,666	-46.667%
2026-01-29	0.008630	0.008630	0.008000	0.008000	0.000%	89,995	-50.000%
2026-01-28	0.007600	0.008700	0.007600	0.008000	+5.263%	46,529	-50.000%
2026-01-27	0.008475	0.008700	0.007600	0.007600	-10.187%	237,196	-47.368%
2026-01-26	0.008287	0.008462	0.007500	0.008462	+1.952%	87,585	-52.730%
2026-01-23	0.007300	0.008400	0.007300	0.008300	+4.997%	95,862	-51.807%
2026-01-22	0.007200	0.008400	0.007200	0.007905	-7.000%	65,249	-49.399%
2026-01-21	0.008900	0.008900	0.007100	0.008500	+6.250%	89,018	-52.941%
2026-01-20	0.007800	0.008600	0.007000	0.008000	0.000%	82,145	-50.000%
2026-01-16	0.007300	0.008000	0.007100	0.008000	-5.325%	23,221	-50.000%
2026-01-15	0.008400	0.008600	0.008400	0.008450	+0.297%	69,791	-52.663%
2026-01-14	0.008700	0.008700	0.007500	0.008425	+10.855%	338,193	-52.522%
2026-01-13	0.007600	0.008700	0.007600	0.007600	0.000%	91,828	-47.368%
2026-01-12	0.008900	0.008900	0.007400	0.007600	-10.798%	194,700	-47.368%
2026-01-09	0.007500	0.008520	0.007000	0.008520	+13.298%	169,917	-53.052%
2026-01-08	0.007500	0.008000	0.007100	0.007520	+0.267%	53,810	-46.809%
2026-01-07	0.008800	0.008800	0.007500	0.007500	-14.773%	6,274	-46.667%
2026-01-06	0.007500	0.008800	0.007500	0.008800	+10.873%	145,038	-54.545%
2026-01-05	0.008500	0.008500	0.007400	0.007937	-0.788%	516,902	-49.603%
2026-01-02	0.007860	0.009000	0.007400	0.008000	+0.629%	104,711	-50.000%
2025-12-31	0.007000	0.009000	0.006000	0.007950	+32.500%	480,871	-49.686%
2025-12-30	0.006400	0.008140	0.001700	0.006000	-25.000%	480,936	-33.333%
2025-12-29	0.008000	0.009000	0.008000	0.008000	0.000%	243,486	-50.000%
2025-12-26	0.008000	0.008600	0.008000	0.008000	-8.046%	290,286	-50.000%
2025-12-24	0.009900	0.009900	0.008700	0.008700	0.000%	227,824	-54.023%
2025-12-23	0.009100	0.011100	0.008600	0.008700	-5.435%	622,491	-54.023%
2025-12-22	0.009100	0.011100	0.009100	0.009200	0.000%	97,848	-56.522%
2025-12-19	0.011800	0.012250	0.007500	0.009200	-22.034%	366,147	-56.522%
2025-12-18	0.011800	0.012500	0.011800	0.011800	0.000%	44,680	-66.102%
2025-12-17	0.012300	0.012580	0.011800	0.011800	-4.065%	38,290	-66.102%
2025-12-16	0.012300	0.013000	0.012300	0.012300	-4.056%	116,017	-67.480%
2025-12-15	0.012700	0.013200	0.012700	0.012820	+0.945%	418,937	-68.799%
2025-12-12	0.010800	0.013200	0.010700	0.012700	+0.794%	271,103	-68.504%
2025-12-11	0.011700	0.015800	0.011700	0.012600	+6.780%	677,604	-68.254%
2025-12-10	0.011600	0.011800	0.011000	0.011800	+7.273%	525,671	-66.102%
2025-12-09	0.010900	0.011600	0.010600	0.011000	0.000%	43,670	-63.636%
2025-12-08	0.010600	0.011800	0.010600	0.011000	0.000%	113,819	-63.636%
2025-12-05	0.011400	0.012200	0.011000	0.011000	-6.143%	170,054	-63.636%
2025-12-04	0.011200	0.012900	0.010900	0.011720	-8.438%	92,505	-65.870%
2025-12-03	0.010500	0.012800	0.010500	0.012800	+24.272%	59,389	-68.750%
2025-12-02	0.011800	0.012700	0.010200	0.010300	-17.600%	489,101	-61.165%
2025-12-01	0.012440	0.012500	0.011600	0.012500	+0.442%	100,319	-68.000%
2025-11-28	0.012300	0.013000	0.011800	0.012445	+1.179%	164,878	-67.859%
2025-11-26	0.012400	0.012800	0.012000	0.012300	-3.906%	123,965	-67.480%
2025-11-25	0.012100	0.013800	0.012100	0.012800	+2.400%	21,962	-68.750%
2025-11-24	0.014400	0.014400	0.012300	0.012500	-12.003%	365,300	-68.000%
2025-11-21	0.013500	0.014400	0.013100	0.014205	+2.489%	125,935	-71.841%
2025-11-20	0.013100	0.014400	0.013100	0.013860	+0.873%	51,093	-71.140%
2025-11-19	0.013100	0.014000	0.013100	0.013740	-1.151%	168,821	-70.888%
2025-11-18	0.015800	0.015800	0.012000	0.013900	-7.333%	230,997	-71.223%
2025-11-17	0.016000	0.016000	0.015000	0.015000	-9.639%	285,726	-73.333%
2025-11-14	0.017600	0.017600	0.015100	0.016600	-0.955%	178,034	-75.904%
2025-11-13	0.018100	0.018100	0.015500	0.016760	-7.403%	282,926	-76.134%
2025-11-12	0.017730	0.018900	0.017100	0.018100	+2.144%	42,802	-77.901%
2025-11-11	0.018800	0.019600	0.011900	0.017720	-14.396%	611,022	-77.427%
2025-11-10	0.019800	0.022100	0.018600	0.020700	-4.167%	132,615	-80.676%
2025-11-07	0.019300	0.022400	0.019300	0.021600	+11.340%	87,820	-81.481%
2025-11-06	0.018800	0.021000	0.018800	0.019400	-0.513%	136,351	-79.381%
2025-11-05	0.020800	0.022500	0.019020	0.019500	-7.143%	44,210	-79.487%
2025-11-04	0.023500	0.023500	0.020600	0.021000	-7.080%	583,599	-80.952%
2025-11-03	0.018700	0.024000	0.018500	0.022600	+20.856%	482,205	-82.301%
2025-10-31	0.017700	0.020000	0.017700	0.018700	-6.266%	73,020	-78.610%
2025-10-30	0.017300	0.020750	0.017300	0.019950	+10.833%	156,262	-79.950%
2025-10-29	0.017300	0.019900	0.017300	0.018000	-16.279%	253,926	-77.778%
2025-10-28	0.021800	0.021800	0.016900	0.021500	+6.488%	507,546	-81.395%
2025-10-27	0.019500	0.021400	0.019500	0.020190	+0.448%	167,495	-80.188%
2025-10-24	0.019000	0.023900	0.018000	0.020100	+11.050%	579,431	-80.100%
2025-10-23	0.019800	0.020000	0.018100	0.018100	-7.653%	98,381	-77.901%
2025-10-22	0.019500	0.020700	0.019500	0.019600	-2.730%	114,074	-79.592%
2025-10-21	0.019600	0.023400	0.019600	0.020150	-0.248%	415,980	-80.149%
2025-10-20	0.023400	0.023400	0.020200	0.020200	-13.675%	110,421	-80.198%
2025-10-17	0.021825	0.024000	0.019400	0.023400	-2.500%	327,733	-82.906%
2025-10-16	0.022400	0.024700	0.019200	0.024000	+4.803%	287,659	-83.333%
2025-10-15	0.022900	0.022900	0.017860	0.022900	+2.968%	769,799	-82.533%
2025-10-14	0.022800	0.023000	0.021600	0.022240	-1.593%	229,315	-82.014%
2025-10-13	0.023000	0.023000	0.022500	0.022600	-0.877%	156,689	-82.301%
2025-10-10	0.022850	0.024700	0.022500	0.022800	-7.692%	715,037	-82.456%
2025-10-09	0.023000	0.024900	0.022700	0.024700	+3.782%	112,820	-83.806%
2025-10-08	0.025000	0.025000	0.022500	0.023800	0.000%	257,640	-83.193%
2025-10-07	0.023000	0.024300	0.022500	0.023800	+2.586%	251,331	-83.193%
2025-10-06	0.023300	0.024800	0.023200	0.023200	-6.073%	378,181	-82.759%
2025-10-03	0.023800	0.024800	0.023200	0.024700	+1.562%	143,454	-83.806%
2025-10-02	0.024540	0.025000	0.023200	0.024320	-2.720%	202,098	-83.553%
2025-10-01	0.024000	0.025000	0.023900	0.025000	+4.167%	225,599	-84.000%
2025-09-30	0.024000	0.025500	0.023700	0.024000	-5.882%	92,928	-83.333%
2025-09-29	0.024500	0.025500	0.024000	0.025500	0.000%	558,760	-84.314%
2025-09-26	0.023900	0.025600	0.023900	0.025500	-0.391%	419,078	-84.314%
2025-09-25	0.025500	0.025600	0.023100	0.025600	0.000%	187,323	-84.375%
2025-09-24	0.025700	0.025700	0.024000	0.025600	-0.389%	748,199	-84.375%
2025-09-23	0.025800	0.025800	0.025200	0.025700	-0.388%	295,104	-84.436%
2025-09-22	0.025500	0.027690	0.025200	0.025800	+0.155%	493,723	-84.496%
2025-09-19	0.025500	0.028000	0.025000	0.025760	-8.000%	411,622	-84.472%
2025-09-18	0.027500	0.028000	0.025200	0.028000	+7.692%	475,195	-85.714%
2025-09-17	0.026200	0.027800	0.026000	0.026000	0.000%	297,186	-84.615%
2025-09-16	0.026000	0.028000	0.026000	0.026000	-7.143%	161,307	-84.615%
2025-09-15	0.026600	0.028600	0.026100	0.028000	0.000%	238,963	-85.714%
2025-09-12	0.026400	0.029000	0.026000	0.028000	+0.719%	822,102	-85.714%
2025-09-11	0.026400	0.027800	0.026000	0.027800	0.000%	211,469	-85.612%
2025-09-10	0.026000	0.028000	0.025600	0.027800	-3.472%	146,557	-85.612%
2025-09-09	0.026500	0.029300	0.026000	0.028800	-2.041%	523,260	-86.111%
2025-09-08	0.027500	0.029900	0.026300	0.029400	+1.730%	444,883	-86.395%
2025-09-05	0.028500	0.029320	0.026400	0.028900	-0.069%	620,788	-86.159%
2025-09-04	0.028050	0.029900	0.026400	0.028920	+3.286%	321,004	-86.169%
2025-09-03	0.027100	0.030550	0.027100	0.028000	-6.040%	62,590	-85.714%
2025-09-02	0.029150	0.030400	0.027000	0.029800	-1.650%	330,734	-86.577%
2025-08-29	0.028200	0.030300	0.027800	0.030300	+4.844%	15,898	-86.799%
2025-08-28	0.028000	0.031700	0.027900	0.028900	-3.667%	53,804	-86.159%
2025-08-27	0.031000	0.031000	0.027500	0.030000	-3.226%	268,283	-86.667%
2025-08-26	0.031000	0.031000	0.028900	0.031000	0.000%	302,479	-87.097%
2025-08-25	0.028800	0.031000	0.026100	0.031000	+12.727%	751,461	-87.097%
2025-08-22	0.027400	0.029900	0.026100	0.027500	-1.786%	261,746	-85.455%
2025-08-21	0.029500	0.029900	0.027400	0.028000	-5.085%	73,527	-85.714%
2025-08-20	0.029450	0.031000	0.026100	0.029500	+0.170%	749,675	-86.441%
2025-08-19	0.030000	0.031000	0.028000	0.029450	-1.833%	176,916	-86.418%
2025-08-18	0.027600	0.032500	0.027600	0.030000	-1.961%	88,245	-86.667%
2025-08-15	0.031000	0.031000	0.026400	0.030600	-1.290%	744,992	-86.928%
2025-08-14	0.031900	0.032000	0.029200	0.031000	+3.679%	225,912	-87.097%
2025-08-13	0.030000	0.032400	0.027700	0.029900	-0.333%	431,525	-86.622%
2025-08-12	0.027500	0.030000	0.027500	0.030000	+6.914%	108,839	-86.667%
2025-08-11	0.027200	0.029000	0.027200	0.028060	+3.542%	268,400	-85.745%
2025-08-08	0.029700	0.030900	0.027100	0.027100	-8.754%	909,932	-85.240%
2025-08-07	0.027200	0.030000	0.026450	0.029700	+4.211%	260,610	-86.532%
2025-08-06	0.028100	0.030900	0.027000	0.028500	-1.724%	811,784	-85.965%
2025-08-05	0.030800	0.031700	0.029000	0.029000	-8.805%	163,803	-86.207%
2025-08-04	0.032700	0.032700	0.029650	0.031800	-1.852%	262,626	-87.421%
2025-08-01	0.030100	0.032500	0.030100	0.032400	+7.320%	686,942	-87.654%
2025-07-31	0.028300	0.032500	0.026700	0.030190	+9.782%	862,821	-86.751%
2025-07-30	0.028500	0.029500	0.027400	0.027500	-4.778%	138,373	-85.455%
2025-07-29	0.028500	0.030100	0.027700	0.028880	-4.117%	323,602	-86.150%
2025-07-28	0.028200	0.031000	0.028200	0.030120	-2.839%	483,085	-86.720%
2025-07-25	0.029900	0.031000	0.029000	0.031000	+3.679%	361,189	-87.097%
2025-07-24	0.027800	0.031000	0.027700	0.029900	+1.014%	1,396,635	-86.622%
2025-07-23	0.029240	0.029600	0.029000	0.029600	-0.671%	76,866	-86.486%
2025-07-22	0.030000	0.030000	0.027100	0.029800	+6.429%	146,845	-86.577%
2025-07-21	0.027000	0.030000	0.027000	0.028000	-2.778%	349,331	-85.714%
2025-07-18	0.029650	0.029900	0.026000	0.028800	0.000%	273,354	-86.111%
2025-07-17	0.029800	0.030200	0.026500	0.028800	+1.053%	462,871	-86.111%
2025-07-16	0.030800	0.031000	0.026100	0.028500	-2.730%	343,771	-85.965%
2025-07-15	0.030200	0.031000	0.026100	0.029300	+6.545%	258,549	-86.348%
2025-07-14	0.028500	0.030900	0.027100	0.027500	-3.509%	312,100	-85.455%
2025-07-11	0.028500	0.031400	0.026500	0.028500	-2.730%	663,479	-85.965%
2025-07-10	0.029800	0.031240	0.026000	0.029300	+4.643%	120,575	-86.348%
2025-07-09	0.030000	0.030600	0.026100	0.028000	-6.667%	743,170	-85.714%
2025-07-08	0.027800	0.034500	0.027250	0.030000	-5.660%	763,008	-86.667%
2025-07-07	0.032050	0.037700	0.028000	0.031800	-8.883%	593,505	-87.421%
2025-07-03	0.033500	0.035600	0.032500	0.034900	+0.403%	245,090	-88.539%
2025-07-02	0.035740	0.038400	0.032550	0.034760	+6.300%	491,731	-88.493%
2025-07-01	0.035000	0.038500	0.032300	0.032700	-2.388%	266,638	-87.768%
2025-06-30	0.032500	0.038150	0.031100	0.033500	-5.300%	265,202	-88.060%
2025-06-27	0.030200	0.040000	0.030200	0.035375	+5.913%	606,204	-88.693%
2025-06-26	0.032000	0.034800	0.030100	0.033400	+7.223%	349,548	-88.024%
2025-06-25	0.031520	0.032600	0.029000	0.031150	+3.833%	328,165	-87.159%
2025-06-24	0.026000	0.033000	0.026000	0.030000	-0.398%	624,658	-86.667%
2025-06-23	0.027600	0.031000	0.025000	0.030120	+6.431%	997,598	-86.720%
2025-06-20	0.026500	0.029000	0.026500	0.028300	+4.815%	274,634	-85.866%
2025-06-18	0.030000	0.030900	0.026300	0.027000	-10.000%	478,145	-85.185%
2025-06-17	0.026300	0.031400	0.026300	0.030000	+11.111%	304,359	-86.667%
2025-06-16	0.030700	0.034900	0.024700	0.027000	-12.903%	1,303,956	-85.185%
2025-06-13	0.030700	0.034500	0.030000	0.031000	-8.012%	342,831	-87.097%
2025-06-12	0.033000	0.034000	0.030000	0.033700	+12.333%	431,374	-88.131%
2025-06-11	0.030000	0.033600	0.026800	0.030000	+9.091%	835,783	-86.667%
2025-06-10	0.031000	0.033300	0.027500	0.027500	-13.522%	1,303,970	-85.455%
2025-06-09	0.031000	0.035000	0.031000	0.031800	-4.790%	861,047	-87.421%
2025-06-06	0.031900	0.035000	0.029000	0.033400	+4.702%	601,722	-88.024%
2025-06-05	0.032000	0.032000	0.027500	0.031900	+4.590%	680,619	-87.461%
2025-06-04	0.035200	0.035200	0.030500	0.030500	-3.481%	550,916	-86.885%
2025-06-03	0.030000	0.036000	0.030000	0.031600	-8.406%	929,816	-87.342%
2025-06-02	0.035000	0.036000	0.030500	0.034500	-4.167%	604,346	-88.406%
2025-05-30	0.035000	0.036000	0.032100	0.036000	+4.046%	673,055	-88.889%
2025-05-29	0.038000	0.038000	0.032600	0.034600	-8.707%	1,182,036	-88.439%
2025-05-28	0.032200	0.039000	0.032000	0.037900	+12.463%	1,383,605	-89.446%
2025-05-27	0.034300	0.039000	0.029000	0.033700	-13.590%	1,834,176	-88.131%
2025-05-23	0.045000	0.056400	0.033300	0.039000	-17.722%	2,835,353	-89.744%
2025-05-22	0.022600	0.060000	0.022600	0.047400	-28.614%	10,292,262	-91.561%
2025-05-21	0.064600	0.085000	0.060100	0.066400	-46.452%	266,556,737	-93.976%
2025-05-20	0.132100	0.138300	0.121200	0.124000	-6.132%	46,450,075	-96.774%
2025-05-19	0.133100	0.137900	0.122100	0.132100	-0.751%	7,507,765	-96.972%
2025-05-16	0.150000	0.150000	0.132000	0.133100	-16.813%	9,000,907	-96.995%
2025-05-15	0.169800	0.195000	0.142400	0.160000	+14.286%	98,790,668	-97.500%
2025-05-14	0.130000	0.169800	0.121200	0.140000	+10.410%	34,656,824	-97.143%
2025-05-13	0.116400	0.139590	0.115200	0.126800	+6.109%	7,248,720	-96.845%
2025-05-12	0.126500	0.128000	0.112000	0.119500	-0.500%	6,376,340	-96.653%
2025-05-09	0.137100	0.210000	0.101000	0.120100	-4.226%	56,937,892	-96.669%
2025-05-08	0.143600	0.148490	0.117400	0.125400	-15.156%	6,807,361	-96.810%
2025-05-07	0.186600	0.186700	0.137500	0.147800	-24.975%	8,672,463	-97.294%
2025-05-06	0.219900	0.230000	0.184000	0.197000	-6.635%	9,503,739	-97.970%
2025-05-05	0.237700	0.237700	0.198000	0.211000	-15.261%	6,918,917	-98.104%
2025-05-02	0.280000	0.300000	0.236400	0.249000	-7.778%	18,645,331	-98.394%
2025-05-01	0.330000	0.330000	0.231300	0.270000	-10.000%	19,141,021	-98.519%
2025-04-30	0.402500	0.422500	0.262500	0.300000	-7.692%	26,427,567	-98.667%
2025-04-29	1.000000	1.000000	0.312500	0.325000	-77.547%	18,886,108	-98.769%
2025-04-28	1.312500	2.615000	1.175000	1.447500	+7.222%	10,605,290	-99.724%
2025-04-25	1.240000	1.362500	1.240000	1.350000	+5.469%	104,633	-99.704%
2025-04-24	1.250000	1.355000	1.152500	1.280000	+3.434%	150,378	-99.688%
2025-04-23	1.300000	1.325000	1.215000	1.237500	-7.993%	249,435	-99.677%
2025-04-22	1.125000	1.375000	1.052500	1.345000	+28.095%	544,503	-99.703%
2025-04-21	1.012500	1.060000	0.910000	1.050000	+2.439%	176,451	-99.619%
2025-04-17	1.015000	1.075000	1.005000	1.025000	+2.244%	57,630	-99.610%
2025-04-16	1.000000	1.097500	1.000000	1.002500	-12.826%	31,066	-99.601%
2025-04-15	1.000000	1.150000	1.000000	1.150000	0.000%	83,565	-99.652%
2025-04-14	1.002500	1.150000	1.002500	1.150000	-3.361%	163,402	-99.652%
2025-04-11	1.150000	1.215000	1.057500	1.190000	0.000%	179,772	-99.664%
2025-04-10	1.250000	1.270000	1.140000	1.190000	-8.108%	160,079	-99.664%
2025-04-09	1.275000	1.425000	1.137500	1.295000	-5.647%	202,413	-99.691%
2025-04-08	1.465000	1.550000	1.200000	1.372500	-12.719%	214,784	-99.709%
2025-04-07	1.550000	1.650000	1.387500	1.572500	-6.119%	197,430	-99.746%
2025-04-04	1.750000	1.772500	1.600000	1.675000	-2.190%	93,353	-99.761%
2025-04-03	1.775000	1.785000	1.600000	1.712500	-4.861%	173,293	-99.766%
2025-04-02	1.707500	1.960000	1.675000	1.800000	-14.286%	383,651	-99.778%
2025-04-01	1.550000	2.735000	1.475000	2.100000	+21.563%	2,731,140	-99.810%
2025-03-31	2.000000	2.000000	1.642500	1.727500	-19.651%	498,736	-99.768%
2025-03-28	2.292500	2.410000	2.150000	2.150000	-22.523%	778,450	-99.814%

.dark-mode .kc30V1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kc30V1{ color: #333333; background-color: white; border: 2px solid #333333; }PTPIPETROS PHARM INCstock OTC

PTPI
PETROS PHARM INC
stock OTC