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 )

0.4820 -0.0170 (-3.41%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
Apr 28, 2023 4.790 4.790 4.070 4.300 241,662 -0.37(-7.92%)
Apr 27, 2023 4.200 4.970 4.200 4.670 468,259 +0.14(+3.09%)
Apr 26, 2023 4.550 5.200 3.850 4.530 1,206,137 +0.25(+5.84%)
Apr 25, 2023 4.350 6.350 4.020 4.280 17,285,920 +0.44(+11.46%)
Apr 24, 2023 5.340 5.740 3.770 3.840 826,466 -1.47(-27.68%)
Apr 21, 2023 6.300 7.140 5.110 5.310 2,063,512 -1.04(-16.38%)
Apr 20, 2023 7.930 9.540 6.060 6.350 14,568,851 -0.20(-3.05%)
Apr 19, 2023 4.900 7.250 4.810 6.550 13,934,178 +1.05(+19.09%)
Apr 18, 2023 5.630 6.200 4.120 5.500 26,969,002 +1.64(+42.49%)
Apr 17, 2023 4.340 5.090 3.600 3.860 5,614,535 -0.73(-15.90%)
Apr 14, 2023 1.820 8.520 1.410 4.590 77,207,128 +3.58(+354.46%)
Apr 13, 2023 0.9300 1.010 0.9305 1.010 13,445 +0.03(+3.09%)
Apr 12, 2023 1.020 1.020 0.9700 0.9797 11,824 -0.06(-5.80%)
Apr 11, 2023 1.040 1.040 0.9801 1.040 14,505 +0.08(+8.05%)
Apr 10, 2023 0.9300 1.040 0.9300 0.9625 14,165 -0.03(-2.78%)
Apr 06, 2023 0.9513 1.050 0.9508 0.9900 23,381 +0.01(+1.02%)
Apr 05, 2023 1.000 1.040 0.9800 0.9800 20,105 -0.04(-3.92%)
Apr 04, 2023 1.220 1.400 0.9172 1.020 148,658 -0.28(-21.54%)
Apr 03, 2023 1.430 1.490 1.300 1.300 10,775 -0.09(-6.81%)
Mar 31, 2023 1.370 1.420 1.355 1.395 3,532 +0.02(+1.82%)
Mar 30, 2023 1.350 1.410 1.350 1.370 12,956 -0.03(-2.14%)
Mar 29, 2023 1.470 1.496 1.400 1.400 9,987 -0.06(-3.78%)
Mar 28, 2023 1.459 1.500 1.380 1.455 6,101 +0.01(+0.34%)
Mar 27, 2023 1.500 1.500 1.350 1.450 1,513 +0.05(+3.57%)
Mar 24, 2023 1.720 1.720 1.360 1.400 3,572 -0.14(-8.88%)
Mar 23, 2023 1.550 1.594 1.460 1.536 5,172 +0.08(+5.24%)
Mar 22, 2023 1.410 1.490 1.400 1.460 2,516 -0.03(-2.01%)
Mar 21, 2023 1.450 1.500 1.420 1.490 7,556 -0.04(-2.61%)
Mar 20, 2023 1.460 1.580 1.432 1.530 4,650 -0.02(-1.29%)
Mar 17, 2023 1.510 1.591 1.500 1.550 14,684 +0.20(+14.69%)
Mar 16, 2023 1.470 1.470 1.351 1.351 559 -0.13(-8.68%)
Mar 15, 2023 1.450 1.490 1.440 1.480 6,034 -0.05(-3.05%)
Mar 14, 2023 1.581 1.581 1.321 1.526 33,506 -0.09(-5.77%)
Mar 13, 2023 1.600 1.688 1.600 1.620 4,052 -0.06(-3.57%)
Mar 10, 2023 1.660 1.870 1.657 1.680 1,863 -0.21(-11.11%)
Mar 09, 2023 1.801 1.890 1.800 1.890 4,811 +0.09(+5.00%)
Mar 08, 2023 1.850 1.854 1.683 1.800 5,568 -0.09(-4.76%)
Mar 07, 2023 2.000 2.000 1.850 1.890 12,170 -0.17(-8.25%)
Mar 06, 2023 2.200 2.500 1.710 2.060 47,905 +0.22(+11.96%)
Mar 03, 2023 1.840 1.850 1.770 1.840 7,240 +0.02(+1.10%)
Mar 02, 2023 2.010 2.010 1.810 1.820 19,948 -0.18(-9.00%)
Mar 01, 2023 2.180 2.180 2.000 2.000 2,855 -0.10(-4.76%)
Feb 28, 2023 2.100 2.100 2.050 2.100 1,924 +0.05(+2.44%)
Feb 27, 2023 2.130 2.134 2.050 2.050 3,873 -0.12(-5.53%)
Feb 24, 2023 2.110 2.170 2.010 2.170 26,748 -0.05(-2.25%)
Feb 23, 2023 2.330 2.416 2.210 2.220 14,297 -0.06(-2.63%)
Feb 22, 2023 2.536 2.536 2.280 2.280 4,057 -0.15(-6.18%)
Feb 21, 2023 2.470 2.530 2.410 2.430 7,132 -0.09(-3.57%)
Feb 17, 2023 2.560 2.560 2.481 2.520 3,839 -0.16(-5.97%)
Feb 16, 2023 2.510 2.680 2.400 2.680 12,252 +0.15(+5.72%)
Feb 15, 2023 2.528 2.600 2.440 2.535 29,455 -0.17(-6.11%)
Feb 14, 2023 2.600 2.856 2.550 2.700 11,044 +0.10(+3.85%)
Feb 13, 2023 2.680 2.680 2.571 2.600 4,062 -0.10(-3.70%)
Feb 10, 2023 2.750 2.840 2.668 2.700 6,754 -0.16(-5.59%)
Feb 09, 2023 2.750 2.860 2.700 2.860 7,756 +0.00(+0.00%)
Feb 08, 2023 2.800 2.950 2.710 2.860 12,887 -0.04(-1.38%)
Feb 07, 2023 2.770 2.900 2.770 2.900 19,780 +0.10(+3.57%)
Feb 06, 2023 2.650 2.900 2.624 2.800 22,116 +0.14(+5.26%)
Feb 03, 2023 2.680 2.945 2.600 2.660 30,014 -0.04(-1.48%)
Feb 02, 2023 2.600 2.810 2.500 2.700 38,940 +0.15(+5.88%)
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.