Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petros Pharmaceuticals Inc (NQ: PTPI )

0.4155 -0.0486 (-10.47%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.4400 0.4365 0.3850 0.4155 568,915 -0.05(-10.47%)
Jun 13, 2024 0.4589 0.5000 0.4386 0.4641 1,076,148 -0.07(-13.70%)
Jun 12, 2024 0.4700 0.5880 0.4609 0.5378 3,220,702 +0.05(+9.76%)
Jun 11, 2024 0.4600 0.4919 0.4600 0.4900 143,663 +0.02(+4.26%)
Jun 10, 2024 0.4900 0.4855 0.4610 0.4700 133,998 -0.01(-2.49%)
Jun 07, 2024 0.4779 0.5000 0.4601 0.4820 300,040 -0.02(-3.41%)
Jun 06, 2024 0.4700 0.5000 0.4600 0.4990 456,295 +0.04(+8.95%)
Jun 05, 2024 0.5000 0.5245 0.4523 0.4580 602,459 -0.05(-9.70%)
Jun 04, 2024 0.5190 0.5499 0.4803 0.5072 456,812 -0.01(-2.27%)
Jun 03, 2024 0.6500 0.6500 0.4667 0.5190 603,140 -0.10(-15.50%)
May 31, 2024 0.6143 0.6354 0.5851 0.6142 58,350 +0.03(+4.92%)
May 30, 2024 0.6261 0.6395 0.5611 0.5854 141,712 -0.03(-4.98%)
May 29, 2024 0.6400 0.6800 0.6150 0.6161 254,430 +0.00(+0.42%)
May 28, 2024 0.6200 0.6500 0.6000 0.6135 33,777 +0.00(+0.57%)
May 24, 2024 0.6100 0.6550 0.5950 0.6100 59,646 -0.00(-0.57%)
May 23, 2024 0.6500 0.6798 0.6103 0.6135 77,315 -0.04(-5.66%)
May 22, 2024 0.6500 0.6800 0.6500 0.6503 72,123 +0.00(+0.09%)
May 21, 2024 0.6500 0.7200 0.6386 0.6497 311,433 +0.02(+3.97%)
May 20, 2024 0.5994 0.6280 0.5902 0.6249 135,228 +0.04(+6.64%)
May 17, 2024 0.5600 0.5888 0.5500 0.5860 116,494 +0.04(+6.91%)
May 16, 2024 0.5480 0.5720 0.5251 0.5481 173,433 +0.03(+6.30%)
May 15, 2024 0.6094 0.6180 0.5009 0.5156 305,678 -0.07(-12.31%)
May 14, 2024 0.6490 0.6490 0.5800 0.5880 301,279 -0.03(-4.68%)
May 13, 2024 0.6277 0.6350 0.6100 0.6169 156,513 -0.02(-3.37%)
May 10, 2024 0.6450 0.6799 0.6300 0.6384 73,570 -0.00(-0.41%)
May 09, 2024 0.6700 0.6700 0.6342 0.6410 78,945 -0.00(-0.62%)
May 08, 2024 0.6800 0.6900 0.6300 0.6450 103,399 -0.04(-5.84%)
May 07, 2024 0.7047 0.7047 0.6816 0.6850 85,747 -0.01(-1.01%)
May 06, 2024 0.7000 0.7200 0.6819 0.6920 140,832 -0.02(-2.99%)
May 03, 2024 0.7189 0.7664 0.6875 0.7133 393,034 +0.04(+5.36%)
May 02, 2024 0.6800 0.7100 0.6650 0.6770 123,841 +0.02(+3.04%)
May 01, 2024 0.6440 0.6796 0.6381 0.6570 143,586 -0.02(-2.81%)
Apr 30, 2024 0.7036 0.7036 0.6400 0.6760 120,793 -0.03(-3.99%)
Apr 29, 2024 0.6500 0.7098 0.6498 0.7041 161,007 +0.06(+10.03%)
Apr 26, 2024 0.6400 0.6600 0.6350 0.6399 77,235 +0.00(+0.00%)
Apr 25, 2024 0.6400 0.6517 0.6020 0.6399 220,766 +0.01(+0.87%)
Apr 24, 2024 0.6613 0.6900 0.6200 0.6344 187,611 -0.05(-6.72%)
Apr 23, 2024 0.6910 0.7099 0.6400 0.6801 615,080 +0.03(+4.60%)
Apr 22, 2024 0.6700 0.6850 0.6329 0.6502 203,657 -0.02(-2.97%)
Apr 19, 2024 0.6960 0.7000 0.6700 0.6701 161,716 -0.03(-3.98%)
Apr 18, 2024 0.7000 0.7290 0.6520 0.6979 231,603 +0.01(+1.14%)
Apr 17, 2024 0.6800 0.7329 0.6401 0.6900 458,764 -0.02(-2.13%)
Apr 16, 2024 0.8602 0.9000 0.6602 0.7050 1,980,779 -0.08(-9.97%)
Apr 15, 2024 0.8181 0.8181 0.7385 0.7831 544,104 -0.05(-6.09%)
Apr 12, 2024 0.9000 0.9146 0.8261 0.8339 348,465 -0.08(-8.36%)
Apr 11, 2024 0.8750 0.9400 0.8416 0.9100 350,807 +0.02(+2.76%)
Apr 10, 2024 0.9059 0.9059 0.8126 0.8856 375,979 -0.03(-2.79%)
Apr 09, 2024 0.9297 0.9375 0.8900 0.9110 205,597 -0.02(-2.18%)
Apr 08, 2024 0.9200 0.9525 0.8804 0.9313 394,898 +0.01(+0.67%)
Apr 05, 2024 0.9500 0.9540 0.9200 0.9251 252,831 -0.03(-3.03%)
Apr 04, 2024 0.9590 0.9990 0.9108 0.9540 427,253 +0.02(+2.58%)
Apr 03, 2024 1.010 1.030 0.9000 0.9300 1,316,380 -0.14(-13.08%)
Apr 02, 2024 1.210 1.220 1.010 1.070 2,018,725 -0.33(-23.57%)
Apr 01, 2024 1.430 1.480 1.390 1.400 374,511 -0.08(-5.41%)
Mar 28, 2024 1.470 1.520 1.420 1.480 378,806 +0.03(+2.07%)
Mar 27, 2024 1.480 1.520 1.390 1.450 758,469 -0.10(-6.45%)
Mar 26, 2024 1.580 1.580 1.480 1.550 750,628 -0.02(-1.27%)
Mar 25, 2024 1.490 1.590 1.460 1.570 592,774 +0.07(+4.67%)
Mar 22, 2024 1.550 1.560 1.440 1.500 638,164 +0.00(+0.00%)
Mar 21, 2024 1.410 1.540 1.360 1.500 777,237 +0.09(+6.38%)
Mar 20, 2024 1.390 1.430 1.340 1.410 960,195 -0.04(-2.76%)
Mar 19, 2024 1.510 1.670 1.410 1.450 5,182,348 -0.02(-1.36%)
Mar 18, 2024 1.560 1.600 1.450 1.470 332,061 -0.05(-3.29%)
Mar 15, 2024 1.400 1.580 1.400 1.520 828,404 +0.14(+10.14%)
Mar 14, 2024 1.400 1.410 1.300 1.380 555,858 -0.06(-3.83%)
Mar 13, 2024 1.470 1.500 1.415 1.435 457,927 -0.05(-3.69%)
Mar 12, 2024 1.560 1.560 1.470 1.490 774,479 -0.07(-4.49%)
Mar 11, 2024 1.640 1.650 1.560 1.560 516,784 -0.07(-4.29%)
Mar 08, 2024 1.520 1.650 1.520 1.630 775,618 +0.13(+8.67%)
Mar 07, 2024 1.600 1.600 1.500 1.500 353,497 -0.10(-6.25%)
Mar 06, 2024 1.560 1.630 1.471 1.600 784,825 +0.09(+5.96%)
Mar 05, 2024 1.580 1.610 1.460 1.510 964,160 -0.12(-7.36%)
Mar 04, 2024 1.610 1.660 1.560 1.630 561,221 -0.04(-2.40%)
Mar 01, 2024 1.750 1.750 1.620 1.670 688,890 -0.05(-2.91%)
Feb 29, 2024 1.700 1.750 1.640 1.720 842,662 +0.04(+2.38%)
Feb 28, 2024 1.740 1.756 1.600 1.680 1,637,576 +0.02(+1.20%)
Feb 27, 2024 1.630 1.700 1.580 1.660 1,054,040 +0.08(+5.06%)
Feb 26, 2024 1.640 1.670 1.491 1.580 974,322 -0.07(-4.24%)
Feb 23, 2024 1.660 1.690 1.580 1.650 694,469 -0.01(-0.60%)
Feb 22, 2024 1.600 1.695 1.568 1.660 953,928 +0.07(+4.40%)
Feb 21, 2024 1.530 1.680 1.520 1.590 824,674 +0.03(+1.92%)
Feb 20, 2024 1.550 1.580 1.520 1.560 422,995 +0.06(+4.00%)
Feb 16, 2024 1.560 1.580 1.430 1.500 497,161 -0.04(-2.60%)
Feb 15, 2024 1.460 1.590 1.400 1.540 733,188 -0.06(-3.75%)
Feb 14, 2024 1.540 2.270 1.320 1.600 4,743,879 +0.06(+3.90%)
Feb 13, 2024 1.410 1.610 1.310 1.540 3,081,756 +0.14(+10.00%)
Feb 12, 2024 1.210 1.430 1.200 1.400 1,540,279 +0.23(+19.66%)
Feb 09, 2024 1.180 1.200 1.121 1.170 157,143 -0.01(-0.85%)
Feb 08, 2024 1.100 1.200 1.090 1.180 229,449 +0.05(+4.42%)
Feb 07, 2024 1.120 1.170 1.110 1.130 151,063 -0.01(-0.88%)
Feb 06, 2024 1.160 1.160 1.090 1.140 235,952 +0.02(+1.79%)
Feb 05, 2024 1.100 1.140 1.051 1.120 176,961 +0.00(+0.00%)
Feb 02, 2024 1.160 1.230 1.110 1.120 304,734 -0.09(-7.44%)
Feb 01, 2024 1.210 1.250 1.110 1.210 461,883 +0.00(+0.00%)
Jan 31, 2024 1.230 1.300 1.160 1.210 631,605 -0.02(-1.63%)
Jan 30, 2024 1.500 1.690 1.110 1.230 9,289,230 -0.16(-11.19%)
Jan 29, 2024 1.120 1.500 1.044 1.385 2,562,524 +0.28(+25.91%)
Jan 26, 2024 1.140 1.152 1.080 1.100 62,463 -0.04(-3.51%)
Jan 25, 2024 1.180 1.240 1.070 1.140 119,101 -0.01(-0.87%)
Jan 24, 2024 1.220 1.280 1.150 1.150 120,455 -0.10(-8.00%)
Jan 23, 2024 1.280 1.290 1.150 1.250 122,822 -0.04(-3.10%)
Jan 22, 2024 1.230 1.330 1.120 1.290 308,961 +0.08(+6.61%)
Jan 19, 2024 1.070 1.270 1.070 1.210 311,692 +0.09(+8.05%)
Jan 18, 2024 1.150 1.150 1.040 1.120 414,193 -0.07(-5.89%)
Jan 17, 2024 1.480 1.560 1.080 1.190 12,713,788 -0.03(-2.46%)
Jan 16, 2024 1.320 1.290 1.220 1.220 81,485 -0.09(-7.22%)
Jan 12, 2024 1.360 1.360 1.272 1.315 37,807 -0.02(-1.13%)
Jan 11, 2024 1.400 1.400 1.310 1.330 59,448 -0.04(-2.92%)
Jan 10, 2024 1.330 1.410 1.310 1.370 74,584 +0.04(+3.01%)
Jan 09, 2024 1.440 1.440 1.320 1.330 54,724 -0.11(-7.64%)
Jan 08, 2024 1.360 1.470 1.250 1.440 190,265 +0.08(+5.88%)
Jan 05, 2024 1.380 1.430 1.320 1.360 80,292 -0.06(-4.27%)
Jan 04, 2024 1.500 1.500 1.350 1.421 30,567 -0.01(-0.65%)
Jan 03, 2024 1.420 1.478 1.380 1.430 41,246 +0.01(+0.70%)
Jan 02, 2024 1.450 1.500 1.320 1.420 121,154 +0.01(+0.71%)
Dec 29, 2023 1.520 1.540 1.220 1.410 252,440 -0.13(-8.44%)
Dec 28, 2023 1.550 1.649 1.490 1.540 322,402 -0.07(-4.35%)
Dec 27, 2023 1.460 1.638 1.410 1.610 791,175 +0.13(+8.78%)
Dec 26, 2023 1.500 1.565 1.448 1.480 103,841 -0.06(-3.90%)
Dec 22, 2023 1.460 1.600 1.400 1.540 353,083 +0.13(+9.22%)
Dec 21, 2023 1.360 1.500 1.360 1.410 210,575 +0.05(+3.68%)
Dec 20, 2023 1.290 1.550 1.260 1.360 449,193 +0.08(+6.25%)
Dec 19, 2023 1.260 1.340 1.250 1.280 70,978 -0.01(-0.78%)
Dec 18, 2023 1.340 1.360 1.250 1.290 62,520 -0.10(-7.19%)
Dec 15, 2023 1.340 1.390 1.300 1.390 56,233 +0.01(+0.72%)
Dec 14, 2023 1.320 1.460 1.320 1.380 220,723 +0.01(+0.73%)
Dec 13, 2023 1.220 1.430 1.200 1.370 474,205 +0.12(+10.04%)
Dec 12, 2023 1.350 1.779 1.160 1.245 4,629,707 +0.09(+7.33%)
Dec 11, 2023 1.340 1.430 1.100 1.160 148,858 -0.22(-15.94%)
Dec 08, 2023 1.410 1.460 1.300 1.380 128,943 +0.07(+5.34%)
Dec 07, 2023 1.375 1.409 1.300 1.310 57,353 -0.03(-2.24%)
Dec 06, 2023 1.340 1.410 1.250 1.340 191,148 -0.02(-1.47%)
Dec 05, 2023 1.560 1.630 1.270 1.360 729,235 -0.01(-0.73%)
Dec 04, 2023 1.430 1.430 1.250 1.370 166,589 -0.10(-6.80%)
Dec 01, 2023 1.600 1.730 1.400 1.470 510,173 -0.13(-8.13%)
Nov 30, 2023 1.515 2.000 1.370 1.600 1,049,724 +0.24(+17.66%)
Nov 29, 2023 1.200 1.360 1.200 1.360 19,739 +0.07(+5.42%)
Nov 28, 2023 1.290 1.290 1.290 1.290 874 +0.02(+1.57%)
Nov 27, 2023 1.220 1.270 1.200 1.270 13,766 -0.00(-0.13%)
Nov 24, 2023 1.250 1.272 1.230 1.272 2,569 +0.00(+0.13%)
Nov 22, 2023 1.250 1.305 1.222 1.270 7,061 -0.05(-3.79%)
Nov 21, 2023 1.300 1.320 1.300 1.320 2,119 +0.01(+0.76%)
Nov 20, 2023 1.260 1.370 1.240 1.310 20,387 +0.03(+2.34%)
Nov 17, 2023 1.320 1.330 1.250 1.280 10,029 +0.03(+2.40%)
Nov 16, 2023 1.360 1.360 1.247 1.250 12,101 -0.08(-6.02%)
Nov 15, 2023 1.300 1.354 1.300 1.330 4,694 +0.05(+3.91%)
Nov 14, 2023 1.310 1.310 1.236 1.280 5,497 +0.01(+0.79%)
Nov 13, 2023 1.240 1.300 1.240 1.270 13,645 -0.03(-2.30%)
Nov 10, 2023 1.250 1.300 1.250 1.300 1,266 +0.01(+0.77%)
Nov 09, 2023 1.390 1.390 1.220 1.290 11,998 -0.06(-4.44%)
Nov 08, 2023 1.340 1.373 1.330 1.350 4,918 +0.00(+0.00%)
Nov 07, 2023 1.394 1.420 1.350 1.350 6,307 -0.04(-2.88%)
Nov 06, 2023 1.390 1.430 1.390 1.390 11,750 -0.02(-1.42%)
Nov 03, 2023 1.620 1.620 1.400 1.410 40,735 -0.01(-0.70%)
Nov 02, 2023 1.400 1.620 1.400 1.420 29,445 +0.01(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.