Petco Health and Wellness Co Inc (7G9)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.469 | -11.3435723788 | 4.1345 | 4.1345 | 3.9495 | 242 | 3.9495 | DE |
| 4 | -0.7934999 | -17.7954679927 | 4.4589999 | 4.4589999 | 3.9495 | 705 | 4.19211674 | DE |
| 12 | -0.702 | -16.0732684602 | 4.3675 | 5.586 | 3.71 | 772 | 4.38547279 | DE |
| 26 | 0.4505 | 14.0124416796 | 3.215 | 5.586 | 2.0655 | 1729 | 3.51510452 | DE |
| 52 | 1.0255 | 38.8446969697 | 2.64 | 5.586 | 1.3874 | 2069 | 3.09700388 | DE |
| 156 | -1.1945 | -24.5781893004 | 4.86 | 5.586 | 1.3874 | 1725 | 3.1044481 | DE |
| 260 | -1.1945 | -24.5781893004 | 4.86 | 5.586 | 1.3874 | 1725 | 3.1044481 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 4 | 0.05 | 1.28 | 4 | 4 | 4 | 427 |
| 1736458020 | 3.9495 | 0 | 0.00 | 3.9495 | 3.9495 | 3.9495 | 0 |
| 1736371620 | 3.9495 | -0.08 | -1.92 | 4.1345 | 4.1345 | 3.9495 | 242 |
| 1736285220 | 4.027 | 0 | 0.00 | 4.027 | 4.027 | 4.027 | 0 |
| 1736198820 | 4.027 | 0 | 0.00 | 4.027 | 4.027 | 4.027 | 0 |
| 1735939620 | 4.027 | 0 | 0.00 | 4.027 | 4.027 | 4.027 | 0 |
| 1735853220 | 4.027 | 0 | 0.00 | 4.027 | 4.027 | 4.027 | 0 |
| 1735594020 | 4.027 | 0.06 | 1.45 | 4.027 | 4.027 | 4.027 | 118 |
| 1735334820 | 3.9695 | -0.24 | -5.79 | 4.056 | 4.056 | 3.9695 | 784 |
| 1734989220 | 4.2135 | 0 | 0.00 | 4.2135 | 4.2135 | 4.2135 | 0 |
| 1734730020 | 4.2135 | 0 | 0.00 | 4.2135 | 4.2135 | 4.2135 | 0 |
| 1734643620 | 4.2135 | 0 | 0.00 | 4.2135 | 4.2135 | 4.2135 | 0 |
| 1734557220 | 4.2135 | 0 | 0.00 | 4.2135 | 4.2135 | 4.2135 | 0 |
| 1734470820 | 4.2135 | -0.09 | -2.10 | 4.2135 | 4.2135 | 4.2135 | 151 |
| 1734384420 | 4.304 | 0 | 0.00 | 4.304 | 4.304 | 4.304 | 0 |
| 1734125220 | 4.304 | -0.47 | -9.85 | 4.4589999 | 4.4589999 | 4.2195 | 2230 |
| 1734038820 | 4.7745 | 0.13 | 2.73 | 4.7745 | 4.7745 | 4.7745 | 700 |
| 1733952420 | 4.6475 | 0.24 | 5.55 | 4.6475 | 4.6475 | 4.6475 | 200 |
| 1733866020 | 4.4029999 | -1 | -18.43 | 4.4029999 | 4.4029999 | 4.4029999 | 80 |
| 1733779620 | 5.398 | 0 | 0.00 | 5.398 | 5.398 | 5.398 | 0 |
| 1733520420 | 5.398 | 0.71 | 15.18 | 5.454 | 5.586 | 4.8475 | 1160 |
| 1733434020 | 4.6864999 | -0.36 | -7.14 | 4.6864999 | 4.6864999 | 4.6864999 | 1000 |
| 1733347620 | 5.047 | 0.19 | 3.81 | 4.9835 | 5.047 | 4.937 | 645 |
| 1733261220 | 4.862 | 0.4 | 9.06 | 4.75 | 4.862 | 4.7495 | 3150 |
| 1733174820 | 4.458 | 0.75 | 20.16 | 4.458 | 4.458 | 4.458 | 70 |
| 1732915620 | 3.71 | 0 | 0.00 | 3.71 | 3.71 | 3.71 | 0 |
| 1732829220 | 3.71 | 0 | 0.00 | 3.71 | 3.71 | 3.71 | 0 |
| 1732742820 | 3.71 | 0 | 0.00 | 3.71 | 3.71 | 3.71 | 0 |
| 1732656420 | 3.71 | -0.05 | -1.30 | 3.925 | 3.925 | 3.71 | 2643 |
| 1732570020 | 3.759 | 0 | 0.00 | 3.759 | 3.759 | 3.759 | 0 |
| 1732310820 | 3.759 | 0 | 0.00 | 3.759 | 3.759 | 3.759 | 0 |
| 1732224420 | 3.759 | 0 | 0.00 | 3.759 | 3.759 | 3.759 | 0 |
| 1732138020 | 3.759 | -0.26 | -6.41 | 3.759 | 3.759 | 3.759 | 100 |
| 1732051560 | 4.0165 | 0 | 0.00 | 4.0165 | 4.0165 | 4.0165 | 0 |
| 1731965160 | 4.0165 | 0 | 0.00 | 4.0165 | 4.0165 | 4.0165 | 0 |
| 1731705960 | 4.0165 | 0 | 0.00 | 4.0165 | 4.0165 | 4.0165 | 0 |
| 1731619560 | 4.0165 | 0 | 0.00 | 4.0165 | 4.0165 | 4.0165 | 0 |
| 1731533160 | 4.0165 | -0.3 | -6.89 | 4.0165 | 4.0165 | 4.0165 | 100 |
| 1731446820 | 4.3135 | 0 | 0.00 | 4.3135 | 4.3135 | 4.3135 | 0 |
| 1731360420 | 4.3135 | 0.13 | 3.19 | 4.3135 | 4.3135 | 4.3135 | 250 |
| 1731101160 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1731014760 | 4.18 | 0.15 | 3.67 | 4.1014999 | 4.18 | 4.1014999 | 525 |
| 1730928360 | 4.032 | 0.13 | 3.38 | 4.2905 | 4.2905 | 4.032 | 1180 |
| 1730841960 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1730755560 | 3.9 | -0.18 | -4.35 | 3.99 | 3.99 | 3.89 | 1273 |
| 1730492820 | 4.0774999 | 0 | 0.00 | 4.0774999 | 4.0774999 | 4.0774999 | 0 |
| 1730406420 | 4.0774999 | 0 | 0.00 | 4.0774999 | 4.0774999 | 4.0774999 | 0 |
| 1730320020 | 4.0774999 | 0 | 0.00 | 4.0774999 | 4.0774999 | 4.0774999 | 0 |
| 1730233620 | 4.0774999 | 0 | 0.00 | 4.0774999 | 4.0774999 | 4.0774999 | 0 |
| 1730147220 | 4.0774999 | 0 | 0.00 | 4.0774999 | 4.0774999 | 4.0774999 | 0 |
| 1729888020 | 4.0774999 | -0.29 | -6.64 | 4.0774999 | 4.0774999 | 4.0774999 | 1 |
| 1729801560 | 4.3675 | 0 | 0.00 | 4.3675 | 4.3675 | 4.3675 | 0 |
| 1729715160 | 4.3675 | 0 | 0.00 | 4.3675 | 4.3675 | 4.3675 | 0 |
| 1729628760 | 4.3675 | 0 | 0.00 | 4.3675 | 4.3675 | 4.3675 | 0 |
| 1729542360 | 4.3675 | 0 | 0.00 | 4.3675 | 4.3675 | 4.3675 | 0 |
| 1729283160 | 4.3675 | 0.21 | 4.98 | 4.3675 | 4.3675 | 4.3675 | 380 |
| 1729196760 | 4.1605 | -0.24 | -5.44 | 4.1605 | 4.1605 | 4.1605 | 2500 |
| 1729110360 | 4.4 | 0.01 | 0.20 | 4.4 | 4.4 | 4.4 | 380 |
| 1729024020 | 4.391 | 0 | 0.00 | 4.391 | 4.391 | 4.391 | 0 |
| 1728937620 | 4.391 | -0.31 | -6.66 | 4.391 | 4.391 | 4.391 | 250 |
| 1728678360 | 4.7045 | -0.02 | -0.34 | 4.5265 | 4.7045 | 4.5265 | 160 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
