Stockscreener 앱 받기
0.2705
1.05%
0.0028
Petros Pharmaceuticals Inc 주식 (PTPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.285 | $0.27 | $0.015 | 80,723.0 | +1.05% |
| 2024-11-26 | $0.2877 | $0.265 | $0.0227 | 148,663.0 | -7.69% |
| 2024-11-25 | $0.2919 | $0.25 | $0.0419 | 342,276.0 | +7.45% |
| 2024-11-22 | $0.28 | $0.25 | $0.03 | 395,632.0 | +5.02% |
| 2024-11-21 | $0.265 | $0.232 | $0.033 | 283,517.0 | +3.92% |
| 2024-11-20 | $0.26 | $0.235 | $0.025 | 211,884.0 | -1.51% |
| 2024-11-19 | $0.276 | $0.2501 | $0.0259 | 87,777.0 | -4.34% |
| 2024-11-18 | $0.2679 | $0.2601 | $0.0078 | 51,840.0 | +1.35% |
| 2024-11-15 | $0.276 | $0.2208 | $0.0552 | 260,935.0 | -4.18% |
| 2024-11-14 | $0.2869 | $0.2586 | $0.0283 | 285,036.0 | -4.62% |
| 2024-11-13 | $0.2909 | $0.28 | $0.0109 | 188,363.0 | -2.58% |
| 2024-11-12 | $0.30 | $0.2823 | $0.0177 | 138,418.0 | -4.53% |
| 2024-11-11 | $0.3299 | $0.296 | $0.0339 | 265,243.0 | -4.18% |
| 2024-11-08 | $0.3201 | $0.2962 | $0.0239 | 202,075.0 | +0.32% |
| 2024-11-07 | $0.3259 | $0.306 | $0.0199 | 93,092.0 | -2.73% |
| 2024-11-06 | $0.342 | $0.3035 | $0.0385 | 186,731.0 | -2.69% |
| 2024-11-05 | $0.3535 | $0.3223 | $0.0312 | 89,109.0 | -0.53% |
| 2024-11-04 | $0.3767 | $0.3213 | $0.0554 | 46,954.0 | -0.89% |
| 2024-11-01 | $0.375 | $0.3169 | $0.0581 | 194,290.0 | -8.19% |
| 2024-10-31 | $0.399 | $0.33 | $0.069 | 186,976.0 | -2.63% |
| 2024-10-30 | $0.39 | $0.3533 | $0.0367 | 105,062.0 | -0.05% |
| 2024-10-29 | $0.39 | $0.359 | $0.031 | 148,590.0 | -4.66% |
Petros Pharmaceuticals Inc 주식 (PTPI) 연도별 가격 이력
이 심층 분석에서는 Petros Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PTPI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Petros Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Petros Pharmaceuticals Inc 주식 (PTPI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.3767 | $0.2208 | $0.1559 | 3,633,281.0 | -26.89% |
| 2024-10 | $0.439 | $0.285 | $0.154 | 6,409,879.0 | +3.64% |
| 2024-09 | $0.398 | $0.313 | $0.085 | 1,527,821.0 | +7.30% |
| 2024-08 | $0.4175 | $0.2821 | $0.1354 | 2,837,460.0 | -18.05% |
| 2024-07 | $0.4799 | $0.386 | $0.0939 | 11,213,953.0 | -11.26% |
| 2024-06 | $0.65 | $0.385 | $0.265 | 12,053,160.0 | -25.51% |
| 2024-05 | $0.7664 | $0.5009 | $0.2655 | 3,270,814.0 | -9.14% |
| 2024-04 | $1.48 | $0.602 | $0.878 | 10,870,240.0 | -54.32% |
| 2024-03 | $1.75 | $1.30 | $0.45 | 17,284,227.0 | -13.95% |
| 2024-02 | $2.27 | $1.05 | $1.22 | 19,424,036.0 | +42.15% |
| 2024-01 | $1.69 | $1.04 | $0.65 | 27,288,864.0 | -14.18% |
Petros Pharmaceuticals Inc 주식 (PTPI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.78 | $1.10 | $0.6787 | 9,889,133.0 | -11.88% |
| 2023-11 | $2.00 | $1.20 | $0.80 | 1,198,921.0 | +11.89% |
| 2023-10 | $2.13 | $1.40 | $0.7299 | 1,432,948.0 | -17.34% |
| 2023-09 | $2.58 | $1.42 | $1.16 | 394,268.0 | -32.16% |
| 2023-08 | $4.34 | $2.48 | $1.86 | 571,754.0 | -36.41% |
| 2023-07 | $4.74 | $1.75 | $2.99 | 21,391,531.0 | +97.54% |
| 2023-06 | $2.94 | $1.93 | $1.01 | 1,008,769.0 | -12.88% |
| 2023-05 | $5.24 | $2.33 | $2.91 | 3,447,467.0 | -45.81% |
| 2023-04 | $9.54 | $0.9172 | $8.62 | 160,748,245.0 | +208.24% |
| 2023-03 | $2.50 | $1.32 | $1.18 | 218,631.0 | -33.57% |
| 2023-02 | $2.95 | $2.01 | $0.94 | 266,689.0 | -19.23% |
| 2023-01 | $3.24 | $2.28 | $0.9558 | 535,626.0 | +11.59% |
Petros Pharmaceuticals Inc 주식 (PTPI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.44 | $1.91 | $2.53 | 507,012.0 | -43.32% |
| 2022-11 | $5.52 | $3.80 | $1.72 | 153,458.5 | -14.35% |
| 2022-10 | $6.09 | $3.70 | $2.39 | 514,590.0 | -5.88% |
| 2022-09 | $7.00 | $3.76 | $3.24 | 138,326.0 | -22.20% |
| 2022-08 | $8.20 | $6.55 | $1.64 | 652,540.5 | -17.42% |
| 2022-07 | $28.80 | $6.70 | $22.10 | 4,318,695.0 | -5.48% |
| 2022-06 | $12.40 | $7.00 | $5.40 | 606,620.1 | -13.85% |
| 2022-05 | $12.20 | $6.46 | $5.74 | 547,914.1 | -13.73% |
| 2022-04 | $17.90 | $10.80 | $7.10 | 8,583,704.0 | -27.56% |
| 2022-03 | $17.20 | $10.50 | $6.70 | 1,090,676.2 | +13.04% |
| 2022-02 | $18.40 | $11.50 | $6.90 | 937,023.4 | -20.23% |
| 2022-01 | $36.20 | $13.20 | $23.00 | 4,220,433.9 | -48.05% |
0.83%
1.03%
자본화:
|
볼륨(24시간):