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 )

0.6850 +0.0348 (+5.35%)
Streaming Delayed Price Updated: 11:09 AM EDT, Apr 23, 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 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%)
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.