Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Petros Pharmaceuticals Inc (NQ: PTPI )

0.6142 +0.0288 (+4.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Nov 01, 2023 1.432 1.432 1.400 1.410 12,050 -0.02(-1.40%)
Oct 31, 2023 1.470 1.475 1.410 1.430 13,297 -0.05(-3.38%)
Oct 30, 2023 1.500 1.610 1.451 1.480 18,751 -0.03(-1.99%)
Oct 27, 2023 1.540 1.570 1.510 1.510 10,995 -0.06(-3.82%)
Oct 26, 2023 1.570 1.600 1.540 1.570 12,813 +0.02(+1.60%)
Oct 25, 2023 1.532 1.550 1.520 1.545 6,377 -0.02(-1.57%)
Oct 24, 2023 1.530 1.570 1.530 1.570 1,672 +0.01(+0.63%)
Oct 23, 2023 1.480 1.650 1.480 1.560 13,144 +0.06(+4.01%)
Oct 20, 2023 1.620 1.620 1.480 1.500 21,275 -0.05(-3.23%)
Oct 19, 2023 1.580 1.615 1.530 1.550 27,201 +0.02(+1.31%)
Oct 18, 2023 1.570 1.570 1.430 1.530 18,980 -0.07(-4.38%)
Oct 17, 2023 1.600 1.675 1.580 1.600 17,390 +0.07(+4.58%)
Oct 16, 2023 1.570 1.580 1.450 1.530 15,648 -0.07(-4.37%)
Oct 13, 2023 1.590 1.620 1.536 1.600 18,885 +0.07(+4.77%)
Oct 12, 2023 1.660 1.663 1.450 1.527 14,404 -0.09(-5.74%)
Oct 11, 2023 1.600 1.680 1.510 1.620 18,019 +0.02(+1.25%)
Oct 10, 2023 1.530 1.610 1.510 1.600 19,878 +0.08(+5.21%)
Oct 09, 2023 1.530 1.583 1.520 1.521 27,727 -0.06(-3.75%)
Oct 06, 2023 1.420 1.600 1.420 1.580 31,443 +0.12(+8.22%)
Oct 05, 2023 1.520 1.520 1.400 1.460 72,360 -0.09(-5.81%)
Oct 04, 2023 1.660 1.690 1.430 1.550 337,238 -0.15(-8.82%)
Oct 03, 2023 1.850 1.975 1.570 1.700 295,866 -0.25(-12.82%)
Oct 02, 2023 1.710 2.130 1.625 1.950 488,655 +0.22(+12.72%)
Sep 29, 2023 1.510 1.750 1.483 1.730 54,389 +0.23(+15.33%)
Sep 28, 2023 1.540 1.590 1.420 1.500 28,143 -0.04(-2.84%)
Sep 27, 2023 1.550 1.570 1.480 1.544 34,425 +0.01(+0.92%)
Sep 26, 2023 1.665 1.827 1.500 1.530 64,087 -0.02(-1.31%)
Sep 25, 2023 1.510 1.550 1.530 1.550 1,783 +0.04(+2.65%)
Sep 22, 2023 1.510 1.577 1.500 1.510 12,316 -0.02(-1.31%)
Sep 21, 2023 1.530 1.650 1.530 1.530 3,683 -0.15(-8.66%)
Sep 20, 2023 1.701 1.701 1.600 1.675 1,848 +0.09(+6.01%)
Sep 19, 2023 1.630 1.680 1.540 1.580 10,426 -0.17(-9.97%)
Sep 18, 2023 1.870 1.878 1.710 1.755 6,374 -0.06(-3.04%)
Sep 15, 2023 1.810 1.810 1.670 1.810 20,522 -0.01(-0.55%)
Sep 14, 2023 1.950 1.950 1.770 1.820 14,273 -0.16(-8.08%)
Sep 13, 2023 2.000 2.015 1.810 1.980 10,662 +0.03(+1.54%)
Sep 12, 2023 1.900 2.000 1.880 1.950 13,174 +0.07(+3.72%)
Sep 11, 2023 1.970 1.970 1.860 1.880 10,105 +0.11(+6.21%)
Sep 08, 2023 2.410 2.415 1.750 1.770 89,991 -0.67(-27.31%)
Sep 07, 2023 2.367 2.505 2.367 2.435 3,013 +0.06(+2.32%)
Sep 06, 2023 2.400 2.400 2.330 2.380 4,213 -0.01(-0.28%)
Sep 05, 2023 2.440 2.490 2.308 2.387 7,224 -0.11(-4.53%)
Sep 01, 2023 2.580 2.580 2.440 2.500 4,997 -0.05(-1.96%)
Aug 31, 2023 2.670 2.670 2.480 2.550 7,062 -0.07(-2.67%)
Aug 30, 2023 2.650 2.940 2.500 2.620 16,938 -0.11(-4.03%)
Aug 29, 2023 2.730 2.900 2.730 2.730 7,343 +0.00(+0.00%)
Aug 28, 2023 2.730 2.880 2.730 2.730 2,984 -0.01(-0.27%)
Aug 25, 2023 2.710 2.800 2.690 2.737 8,021 +0.05(+1.77%)
Aug 24, 2023 2.780 2.780 2.630 2.690 4,679 -0.06(-2.18%)
Aug 23, 2023 2.805 2.805 2.740 2.750 3,313 -0.10(-3.51%)
Aug 22, 2023 2.970 2.970 2.820 2.850 12,333 -0.13(-4.36%)
Aug 21, 2023 2.770 3.250 2.770 2.980 43,388 +0.13(+4.56%)
Aug 18, 2023 2.940 3.038 2.570 2.850 42,910 -0.21(-6.86%)
Aug 17, 2023 3.070 3.089 2.980 3.060 15,634 -0.04(-1.29%)
Aug 16, 2023 3.120 3.200 3.100 3.100 10,152 -0.10(-3.13%)
Aug 15, 2023 3.230 3.230 3.140 3.200 8,688 +0.03(+0.95%)
Aug 14, 2023 3.130 3.190 3.100 3.170 9,036 -0.06(-1.86%)
Aug 11, 2023 3.290 3.460 3.150 3.230 42,680 -0.14(-4.15%)
Aug 10, 2023 3.500 3.500 3.290 3.370 31,151 -0.15(-4.26%)
Aug 09, 2023 3.530 3.700 3.520 3.520 5,024 -0.03(-0.85%)
Aug 08, 2023 3.700 3.760 3.540 3.550 34,838 -0.21(-5.59%)
Aug 07, 2023 3.960 4.027 3.625 3.760 21,614 -0.19(-4.81%)
Aug 04, 2023 4.110 4.190 3.900 3.950 19,755 -0.16(-3.89%)
Aug 03, 2023 4.020 4.340 3.940 4.110 51,927 +0.20(+5.12%)
Aug 02, 2023 3.930 4.100 3.850 3.910 69,776 -0.04(-1.01%)
Aug 01, 2023 3.920 4.210 3.870 3.950 105,286 -0.06(-1.50%)
Jul 31, 2023 3.830 4.220 3.830 4.010 33,976 +0.18(+4.70%)
Jul 28, 2023 3.750 3.980 3.570 3.830 35,707 +0.09(+2.41%)
Jul 27, 2023 4.150 4.350 3.740 3.740 96,742 -0.41(-9.88%)
Jul 26, 2023 3.870 4.290 3.800 4.150 158,057 +0.27(+6.96%)
Jul 25, 2023 3.690 3.900 3.580 3.880 97,595 +0.18(+4.86%)
Jul 24, 2023 3.540 3.740 3.540 3.700 69,599 +0.06(+1.65%)
Jul 21, 2023 3.320 3.840 3.320 3.640 162,106 +0.35(+10.64%)
Jul 20, 2023 3.430 3.550 3.200 3.290 62,534 -0.09(-2.66%)
Jul 19, 2023 3.500 3.580 3.300 3.380 88,534 -0.08(-2.31%)
Jul 18, 2023 3.350 3.690 3.270 3.460 79,618 +0.05(+1.47%)
Jul 17, 2023 3.700 3.700 3.210 3.410 168,977 +0.23(+7.06%)
Jul 14, 2023 3.200 3.450 3.020 3.185 374,752 -0.35(-10.03%)
Jul 13, 2023 3.020 4.170 3.020 3.540 1,905,057 -0.25(-6.60%)
Jul 12, 2023 1.930 4.740 1.903 3.790 18,130,012 +1.89(+99.47%)
Jul 11, 2023 1.870 2.020 1.870 1.900 25,407 +0.03(+1.60%)
Jul 10, 2023 1.770 1.900 1.770 1.870 10,891 +0.06(+3.31%)
Jul 07, 2023 1.950 1.970 1.800 1.810 8,844 -0.02(-1.09%)
Jul 06, 2023 1.985 1.985 1.750 1.830 23,785 -0.12(-6.15%)
Jul 05, 2023 1.950 2.000 1.950 1.950 6,303 -0.08(-3.94%)
Jul 03, 2023 2.110 2.118 1.960 2.030 3,534 +0.00(+0.00%)
Jun 30, 2023 2.040 2.102 2.010 2.030 5,157 -0.07(-3.33%)
Jun 29, 2023 2.030 2.110 2.020 2.100 6,612 +0.03(+1.45%)
Jun 28, 2023 2.070 2.120 1.995 2.070 7,504 -0.05(-2.36%)
Jun 27, 2023 2.000 2.148 1.980 2.120 5,855 +0.14(+7.07%)
Jun 26, 2023 1.960 2.040 1.960 1.980 16,792 -0.02(-1.00%)
Jun 23, 2023 2.020 2.065 1.930 2.000 38,300 -0.03(-1.48%)
Jun 22, 2023 2.160 2.265 2.010 2.030 25,382 -0.08(-3.79%)
Jun 21, 2023 2.290 2.290 2.110 2.110 11,730 -0.18(-7.86%)
Jun 20, 2023 2.460 2.460 2.220 2.290 18,586 -0.22(-8.76%)
Jun 16, 2023 2.610 2.610 2.340 2.510 41,361 -0.10(-3.83%)
Jun 15, 2023 2.230 2.889 2.220 2.610 167,697 -1.41(-35.07%)
May 08, 2023 3.810 4.340 3.810 4.020 289,132 +0.22(+5.79%)
May 05, 2023 3.850 3.900 3.750 3.800 236,437 -0.01(-0.26%)
May 04, 2023 3.850 4.060 3.650 3.810 206,705 -0.16(-4.03%)
May 03, 2023 3.970 4.120 3.710 3.970 245,248 -0.05(-1.24%)
May 02, 2023 4.490 4.490 3.970 4.020 162,438 -0.30(-6.94%)
May 01, 2023 4.140 4.550 4.020 4.320 177,564 +0.02(+0.47%)
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%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.