Pelthos Therapeutics Inc. PTHS
AMEX · United States · Health Technology
$21.01+0.09 (+0.43%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $21.01 | +0.43% | $21.26 | $21.68 | $21.01 | 5.50K |
| 2026-09-29 | $20.92 | -1.55% | $21.20 | $21.69 | $20.92 | 9.40K |
| 2026-09-28 | $21.25 | -4.24% | $22.55 | $22.90 | $21.25 | 12.00K |
| 2026-09-25 | $22.19 | -0.94% | $22.66 | $22.92 | $22.15 | 14.80K |
| 2026-09-24 | $22.40 | -4.76% | $23.37 | $23.95 | $22.30 | 17.40K |
| 2026-09-23 | $23.52 | +1.20% | $23.38 | $24.30 | $23.14 | 34.90K |
| 2026-09-22 | $23.24 | +0.39% | $22.70 | $23.44 | $22.42 | 43.90K |
| 2026-09-21 | $23.15 | +2.21% | $22.52 | $23.70 | $22.46 | 16.70K |
| 2026-09-18 | $22.65 | +1.21% | $22.44 | $23.14 | $21.96 | 33.70K |
| 2026-09-17 | $22.38 | +15.24% | $20.04 | $22.44 | $19.50 | 30.50K |
| 2026-09-16 | $19.42 | -4.43% | $20.29 | $21.12 | $18.20 | 63.50K |
| 2026-09-15 | $20.32 | -7.38% | $21.51 | $22.47 | $20.32 | 71.50K |
| 2026-09-14 | $21.94 | +0.18% | $21.50 | $22.39 | $21.01 | 54.60K |
| 2026-09-11 | $21.90 | -2.36% | $22.62 | $23.12 | $21.21 | 18.90K |
| 2026-09-10 | $22.43 | -4.23% | $23.35 | $23.62 | $22.09 | 52.60K |
| 2026-09-09 | $23.42 | -4.60% | $24.26 | $24.99 | $23.26 | 27.50K |
| 2026-09-08 | $24.55 | +0.82% | $24.07 | $24.61 | $23.26 | 40.70K |
| 2026-09-04 | $24.35 | -0.04% | $24.44 | $24.79 | $24.01 | 18.80K |
| 2026-09-03 | $24.36 | -2.68% | $25.18 | $25.60 | $24.06 | 43.50K |
| 2026-09-02 | $25.03 | +0.85% | $24.59 | $26.10 | $23.26 | 87.90K |
| 2026-09-01 | $24.82 | +3.07% | $23.90 | $24.83 | $23.71 | 18.90K |
| 2026-08-31 | $24.08 | -2.63% | $24.16 | $25.92 | $23.27 | 79.20K |
| 2026-08-28 | $24.73 | -1.08% | $24.60 | $25.83 | $24.00 | 40.90K |
| 2026-08-27 | $25.00 | -6.65% | $26.48 | $27.08 | $24.51 | 83.50K |
| 2026-08-26 | $26.78 | -1.54% | $27.07 | $27.50 | $26.31 | 36.40K |
| 2026-08-25 | $27.20 | +2.18% | $27.09 | $28.17 | $25.97 | 50.90K |
| 2026-08-24 | $26.62 | +4.35% | $25.52 | $27.23 | $24.65 | 151.30K |
| 2026-08-21 | $25.51 | -4.31% | $26.41 | $28.47 | $25.00 | 21.60K |
| 2026-08-20 | $26.66 | +3.25% | $26.03 | $27.32 | $25.86 | 24.20K |
| 2026-08-19 | $25.82 | -1.11% | $26.59 | $28.14 | $25.74 | 17.80K |
| 2026-08-18 | $26.11 | +0.81% | $25.69 | $27.46 | $25.69 | 21.20K |
| 2026-08-17 | $25.90 | -5.82% | $27.23 | $28.06 | $25.84 | 29.30K |
| 2026-08-14 | $27.50 | -5.01% | $28.00 | $28.63 | $26.97 | 23.30K |
| 2026-08-13 | $28.95 | +0.14% | $27.80 | $29.80 | $25.83 | 44.10K |
| 2026-08-12 | $28.91 | +0.98% | $28.84 | $29.02 | $28.02 | 23.50K |
| 2026-08-11 | $28.63 | -1.28% | $28.88 | $29.08 | $28.30 | 37.80K |
| 2026-08-10 | $29.00 | +2.26% | $28.20 | $29.00 | $28.20 | 21.40K |
| 2026-08-07 | $28.36 | -3.70% | $29.31 | $29.49 | $28.02 | 42.10K |
| 2026-08-06 | $29.45 | +3.19% | $28.01 | $29.52 | $28.01 | 75.80K |
| 2026-08-05 | $28.54 | +6.89% | $26.88 | $28.90 | $26.83 | 59.70K |
| 2026-08-04 | $26.70 | -0.52% | $27.24 | $28.29 | $26.50 | 132.70K |
| 2026-08-03 | $26.84 | -6.35% | $28.66 | $29.01 | $26.22 | 374.50K |
| 2026-07-31 | $28.66 | +9.18% | $26.74 | $29.09 | $25.92 | 324.30K |
| 2026-07-30 | $26.25 | +1.98% | $26.41 | $27.87 | $25.96 | 166.10K |
| 2026-07-29 | $25.74 | -7.31% | $27.00 | $27.02 | $25.73 | 72.30K |
| 2026-07-28 | $27.77 | +0.65% | $26.82 | $27.87 | $25.79 | 103.90K |
| 2026-07-27 | $27.59 | +6.44% | $27.36 | $28.91 | $26.39 | 91.40K |
| 2026-07-24 | $25.92 | -8.73% | $28.04 | $28.81 | $25.55 | 206.20K |
| 2026-07-23 | $28.40 | +7.29% | $26.60 | $28.40 | $25.33 | 21.70K |
| 2026-07-22 | $26.47 | -1.45% | $27.38 | $27.75 | $25.90 | 58.90K |
| 2026-07-21 | $26.86 | -1.47% | $27.15 | $27.85 | $26.14 | 66.20K |
| 2026-07-20 | $27.26 | +1.00% | $26.99 | $28.98 | $26.77 | 176.00K |
| 2026-07-17 | $26.99 | +1.05% | $27.49 | $28.37 | $26.50 | 9.90K |
| 2026-07-16 | $26.71 | -1.80% | $26.90 | $28.35 | $26.71 | 17.90K |
| 2026-07-15 | $27.20 | +7.09% | $25.19 | $28.51 | $25.19 | 34.30K |
| 2026-07-14 | $25.40 | -3.24% | $25.75 | $26.19 | $24.92 | 50.10K |
| 2026-07-13 | $26.25 | -1.13% | $27.00 | $27.38 | $24.60 | 42.50K |
| 2026-07-10 | $26.55 | -2.25% | $27.57 | $27.65 | $26.55 | 29.80K |
| 2026-07-09 | $27.16 | -3.00% | $26.80 | $28.35 | $26.80 | 9.00K |
| 2026-07-08 | $28.00 | +13.82% | $25.00 | $28.00 | $24.48 | 33.50K |
| 2026-07-07 | $24.60 | +1.11% | $24.93 | $25.30 | $23.51 | 36.60K |
| 2026-07-06 | $24.33 | -5.59% | $26.23 | $26.50 | $24.33 | 8.80K |
| 2026-07-02 | $25.77 | -7.96% | $27.63 | $27.75 | $25.40 | 27.70K |
| 2026-07-01 | $28.00 | -0.92% | $28.26 | $28.55 | $27.49 | 32.00K |
| 2026-06-30 | $28.26 | +2.58% | $27.53 | $29.09 | $27.53 | 53.00K |
| 2026-06-29 | $27.55 | -5.10% | $29.76 | $29.76 | $27.55 | 27.40K |
| 2026-06-26 | $29.03 | -0.62% | $28.80 | $29.29 | $28.50 | 19.60K |
| 2026-06-25 | $29.21 | +1.74% | $28.86 | $29.21 | $27.89 | 27.40K |
| 2026-06-24 | $28.71 | -2.68% | $29.00 | $29.20 | $28.50 | 34.60K |
| 2026-06-23 | $29.50 | +0.75% | $29.00 | $29.61 | $28.66 | 22.20K |
| 2026-06-22 | $29.28 | +0.97% | $29.00 | $29.30 | $28.64 | 20.70K |
| 2026-06-18 | $29.00 | +7.37% | $27.50 | $29.00 | $27.03 | 46.20K |
| 2026-06-17 | $27.01 | -3.60% | $27.51 | $28.12 | $26.67 | 9.20K |
| 2026-06-16 | $28.02 | +5.74% | $27.95 | $28.50 | $27.36 | 21.00K |
| 2026-06-15 | $26.50 | -3.64% | $28.00 | $28.00 | $26.42 | 64.70K |
| 2026-06-12 | $27.50 | -4.25% | $26.47 | $27.55 | $26.47 | 1.60K |
| 2026-06-11 | $28.72 | +4.74% | $27.75 | $28.74 | $27.50 | 41.80K |
| 2026-06-10 | $27.42 | +1.93% | $27.00 | $27.66 | $26.95 | 32.10K |
| 2026-06-09 | $26.90 | +2.28% | $26.90 | $26.90 | $26.90 | 800 |
| 2026-06-08 | $26.30 | +2.94% | $25.75 | $26.59 | $25.75 | 1.90K |
| 2026-06-05 | $25.55 | -1.20% | $25.25 | $25.55 | $25.25 | 3.60K |
| 2026-06-04 | $25.86 | -0.08% | $26.26 | $26.45 | $25.85 | 6.70K |
| 2026-06-03 | $25.88 | -0.46% | $26.21 | $26.50 | $25.88 | 6.90K |
| 2026-06-02 | $26.00 | -0.76% | $26.73 | $26.73 | $25.91 | 6.20K |
| 2026-06-01 | $26.20 | -1.02% | $26.61 | $27.63 | $26.17 | 12.50K |
| 2026-05-29 | $26.47 | +2.60% | $26.05 | $27.10 | $25.80 | 10.40K |
| 2026-05-28 | $25.80 | -4.30% | $26.32 | $26.78 | $25.68 | 5.50K |
| 2026-05-27 | $26.96 | -0.77% | $28.02 | $28.02 | $26.80 | 11.00K |
| 2026-05-26 | $27.17 | +1.91% | $26.09 | $27.90 | $26.09 | 10.60K |
| 2026-05-22 | $26.66 | -1.62% | $26.29 | $27.16 | $25.31 | 12.40K |