PETV

PetVivo Historical Data

Company Name Stock Ticker Symbol Market Type
PetVivo Holdings Inc PETV NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.06 2.9% 2.13 20:00:00
Open Price Low Price High Price Close Price Prev Close
2.08 2.07 2.1999 2.13 2.07
more quote information »

PETV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.892.19991.871.9511,6410.2412.7%
1 Month2.672.951.762.3621,236-0.54-20.22%
3 Months1.672.951.602.2822,4800.4627.54%
6 Months2.032.951.232.0537,7870.104.93%
1 Year2.625.141.203.65349,365-0.49-18.7%
3 Years4.205.141.203.59390,625-2.07-49.29%
5 Years4.205.141.203.59390,625-2.07-49.29%

PETV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 05 2022 2.13 0.06 2.9% 2.08 2.1999 2.07 18,957
Oct 04 2022 2.07 0.09 4.55% 1.96 2.081 1.96 5,733
Oct 03 2022 1.9799 0.06 3.12% 1.99 2.00 1.91 11,986
Sep 30 2022 1.92 -0.02 -1.03% 1.99 2.00 1.90 19,866
Sep 29 2022 1.94 0.00 0.0% 1.87 2.00 1.87 17,776
Sep 28 2022 1.94 0.05 2.65% 1.89 1.9835 1.89 2,843
Sep 27 2022 1.89 -0.02 -0.79% 1.86 1.93 1.86 2,847
Sep 26 2022 1.905 -0.01 -0.26% 1.86 1.97 1.86 4,484
Sep 23 2022 1.91 -0.08 -4.02% 1.98 2.00 1.84 9,811
Sep 22 2022 1.99 -0.06 -2.93% 1.99 2.05 1.9401 18,810
Sep 21 2022 2.05 0.12 6.22% 2.08 2.12 2.02 57,748
Sep 20 2022 1.93 -0.56 -22.49% 2.50 2.52 1.76 37,581
Sep 19 2022 2.49 -0.40 -13.84% 2.82 2.8999 2.40 39,674
Sep 16 2022 2.89 0.10 3.58% 2.84 2.95 2.7701 64,481
Sep 15 2022 2.79 0.38 15.77% 2.46 2.8499 2.46 54,627
Sep 14 2022 2.41 -0.08 -3.21% 2.44 2.59 2.40 18,760
Sep 13 2022 2.49 -0.09 -3.49% 2.52 2.53 2.40 12,527
Sep 12 2022 2.58 0.06 2.38% 2.55 2.65 2.50 7,749
Sep 09 2022 2.52 -0.06 -2.33% 2.58 2.58 2.5147 5,108
Sep 08 2022 2.58 0.03 1.18% 2.56 2.633 2.50 10,199
Sep 07 2022 2.55 -0.15 -5.56% 2.67 2.70 2.46 22,102
Sep 06 2022 2.70 0.13 5.06% 2.60 2.70 2.53 42,788
See More Historical Prices »


Your Recent History
NASDAQ
PETV
PetVivo
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now