Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

PetVivo Holdings, Inc. (PETV)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
2.8999+0.0599 (+2.11%)
At close: 03:59PM EST
3.0200 +0.12 (+4.14%)
After hours: 07:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20212.82002.96002.80002.90002.9000332,900
Nov 29, 20212.80002.91302.78002.84002.840046,700
Nov 26, 20212.77002.90002.77002.86002.860072,400
Nov 24, 20212.80602.95002.79002.91002.910040,000
Nov 23, 20212.96002.96002.77502.81002.8100119,100
Nov 22, 20213.24003.24002.86002.97002.9700234,700
Nov 19, 20212.91003.24002.77003.20003.2000718,700
Nov 18, 20213.39003.43002.90002.94002.9400317,400
Nov 17, 20213.26003.30203.11503.23003.2300265,800
Nov 16, 20213.35003.45003.16003.30003.3000510,700
Nov 15, 20214.14004.21002.95703.12003.12001,656,300
Nov 12, 20214.45004.56004.12004.21004.21001,014,100
Nov 11, 20214.61004.69004.17004.44004.44001,272,900
Nov 10, 20214.64004.94004.06004.65004.65002,937,400
Nov 09, 20214.29005.14003.90005.01005.01008,208,100
Nov 08, 20213.78004.80003.65004.37004.370015,980,200
Nov 05, 20213.15004.15003.00003.53003.53002,934,400
Nov 04, 20212.69003.37002.55503.33003.33001,884,800
Nov 03, 20212.51002.71002.47002.53002.5300174,500
Nov 02, 20212.56002.62102.41002.45002.4500104,000
Nov 01, 20212.68002.68002.47002.56002.5600161,400
Oct 29, 20212.73002.73002.54002.63002.6300110,900
Oct 28, 20212.81002.87002.63002.72002.7200141,100
Oct 27, 20212.56003.47002.55002.81002.81001,264,000
Oct 26, 20212.46002.64002.45002.63002.6300126,600
Oct 25, 20212.49002.53002.41002.47002.470085,000
Oct 22, 20212.59002.59002.41002.50002.500077,000
Oct 21, 20212.81002.81002.60002.64002.640087,400
Oct 20, 20212.86002.86002.73002.78002.780080,000
Oct 19, 20212.95002.97802.77002.85002.850066,100
Oct 18, 20212.85003.18002.82302.90002.9000244,800
Oct 15, 20212.98002.98002.79002.84002.8400190,000
Oct 14, 20213.05003.07002.86002.99002.9900175,100
Oct 13, 20212.81003.15002.63003.02003.0200362,000
Oct 12, 20212.77003.25002.77002.96002.96003,918,400
Oct 11, 20212.56002.58002.43702.56002.56001,111,400
Oct 08, 20212.49002.58002.43002.50002.500054,900
Oct 07, 20212.53002.58002.48002.50002.500077,300
Oct 06, 20212.46002.50902.40002.45002.450054,300
Oct 05, 20212.62002.72002.36002.40002.4000110,800
Oct 04, 20212.77002.77002.62002.63002.630043,400
Oct 01, 20212.73002.80002.65002.70002.700035,200
Sep 30, 20212.70002.82002.69002.70002.700036,300
Sep 29, 20212.86002.86002.60002.69002.6900121,700
Sep 28, 20212.93002.94502.77002.83002.830074,300
Sep 27, 20213.11003.15002.91002.93002.9300105,500
Sep 24, 20212.95003.22002.88003.13003.1300179,800
Sep 23, 20212.84002.99902.81902.95002.9500112,200
Sep 22, 20212.89002.90102.80002.81002.810072,000
Sep 21, 20212.78002.91002.78002.83002.830044,800
Sep 20, 20212.94003.01002.77002.82002.8200190,800
Sep 17, 20213.03003.05002.90003.00003.0000136,300
Sep 16, 20212.96003.08002.86203.03003.0300153,100
Sep 15, 20213.03003.09002.82003.02003.0200169,300
Sep 14, 20213.12003.23002.81003.02003.0200612,600
Sep 13, 20213.25003.34003.16003.25003.2500288,800
Sep 10, 20213.18003.85003.05003.31003.31002,606,600
Sep 09, 20213.21003.39003.12003.21003.2100272,100
Sep 08, 20213.27003.34503.07003.27003.2700333,700
Sep 07, 20213.80003.80003.16003.40003.40001,060,700
Sep 03, 20213.69004.28003.46003.80003.80003,503,600
Sep 02, 20213.58004.00003.25003.70003.70003,883,400
Sep 01, 20213.01004.18003.00003.26003.26009,124,100
Aug 31, 20212.91002.95002.78002.95002.9500162,000
Aug 30, 20212.76003.20002.68002.85002.8500264,300
Aug 27, 20212.75002.82002.70002.70002.700068,800
Aug 26, 20212.66002.81002.60002.78002.780086,700
Aug 25, 20212.83002.83102.60002.62002.620065,900
Aug 24, 20212.68002.81002.60002.66002.660061,600
Aug 23, 20212.90002.90002.70002.70002.7000137,400
Aug 20, 20212.98002.98002.75002.75502.755057,000
Aug 19, 20213.11003.14002.74002.75002.7500195,800
Aug 18, 20213.20003.20002.90003.11003.1100139,500
Aug 17, 20212.88002.99302.80002.81002.8100110,700
Aug 16, 20213.50003.50002.71002.79002.7900167,200
Aug 13, 20213.49003.49003.26003.45003.4500119,400
Aug 12, 20213.58003.58003.31003.52003.5200276,500
Aug 11, 20214.20004.20003.28003.58003.58001,221,800
Aug 10, 20217.85008.74007.10008.50008.500022,800
Aug 09, 20218.31008.50006.50007.90007.900011,600
Aug 06, 20218.77508.77507.91008.07008.07007,900
Aug 05, 20218.52508.57808.10008.57808.57802,400
Aug 04, 20218.65008.65008.25008.44008.44005,600
Aug 03, 20218.10008.80008.01008.80008.80002,800
Aug 02, 20218.20008.20008.10008.10008.10004,000
Jul 30, 20218.00008.05007.88007.88007.88008,600
Jul 29, 20218.11008.19007.95008.19008.1900600
Jul 28, 20218.10008.10008.10008.10008.1000500
Jul 27, 20218.00008.05007.50008.05008.05003,600
Jul 26, 20218.02008.05007.07008.00008.00002,200
Jul 23, 20217.95008.05007.77008.05008.05001,200
Jul 22, 20218.05008.05007.99007.99007.99004,500
Jul 21, 20218.75008.75008.75008.75008.7500-
Jul 20, 20218.75008.75008.75008.75008.7500-
Jul 19, 20217.95008.75007.95008.75008.7500800
Jul 16, 20218.40009.00008.40009.00009.0000700
Jul 15, 20218.51008.90008.43008.90008.90002,200
Jul 14, 20218.90008.90008.76708.76708.7670700
Jul 13, 20218.75509.20008.39209.20009.20001,400
Jul 12, 20218.50008.75008.37308.75008.75001,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement